[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KNG":3,"homepage-market-summary":30,"stock-historical-KNG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"KNG","2026-10-05",{"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},"FT Vest S&P 500 Dividend Aristocrats Target Income ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.541,4.1364,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},48.43,48.09,48.45,47.83,48.2,0.23,0.48,270613.530632,53.2,47.68,353383.9245562988,13.6,2143,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},47.464,361262,131860665.063631,1.06,"2025-04-23",[183,186,196,207,217,227,237,247,258,268,276,285,295,305,316,325,335,344,353,362,372,381,392,403,414,423,434,445,456,465,473,481,491,500,507,515,523,532,539,546,555,563,571,580,590,599,607,616,624,634,644,652,660,668,677,686,695,703,712,721,730,737,746,752,758,765,771,776,780,785,790,797,801,807,815,822,830,837,843,851,857,863,870,877,882,889,895,901,906,911,914,920,927,934,938,944,949,955,961,967,971,976,984,990,995,1001,1010,1019,1024,1030,1035,1040,1044,1052,1058,1063,1070,1074,1080,1084,1088,1095,1099,1106,1111,1118,1122,1126,1131,1136,1142,1146,1152,1159,1162,1166,1171,1177,1181,1187,1194,1200,1206,1211,1216,1223,1228,1231,1238,1242,1247,1254,1260,1266,1271,1276,1281,1286,1292,1298,1304,1309,1315,1321,1327,1332,1337,1342,1349,1355,1363,1367,1372,1378,1383,1389,1393,1397,1401,1406,1410,1416,1422,1428,1432,1437,1442,1447,1455,1459,1464,1470,1473,1478,1482,1486,1490,1494,1497,1501,1504,1509,1513,1517,1522,1527,1531,1536,1540,1543,1546,1549,1553,1556,1559,1563,1567,1571,1576,1579,1585,1590,1595,1599,1602,1606,1611,1615,1621,1627,1632,1636,1640,1644,1649,1655,1659,1663,1667,1670,1674,1679,1683,1687,1690,1694,1698,1701,1705,1708,1714,1718,1722,1727,1733,1737,1741,1748,1751,1755,1759,1762,1766,1770,1775,1778,1781,1786,1790,1793,1796,1800,1805,1810,1815,1820,1824,1827,1831,1834,1839,1844,1849,1854,1858,1862,1866,1869,1873,1878,1881,1885,1888,1893,1896,1900,1903,1906,1909,1912,1916,1919,1923,1927,1930,1934,1937,1940,1943,1947,1950,1954,1960,1963,1966,1970,1974,1978,1983,1986,1990,1994,1997,2000,2004,2006,2010,2014,2017,2021,2025,2029,2033,2037,2041,2045,2048,2052,2055,2060,2065,2070,2073,2078,2082,2087,2092,2095,2100,2105,2109,2112,2117,2121,2125,2130,2134,2139,2143,2147,2151,2156,2162,2166,2171],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1332,48.2308,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",48.32,48.4099,48.104,0.07,0.15,245852.989166,1402,48.1919,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",47.96,48.17,47.7501,48.13,-0.01,-0.02,357392.730715,2128,47.9869,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",48.66,48,48.14,-0.3,-0.62,293301.830574,1730,48.3218,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",48.61,48.22,48.44,-0.2,-0.41,314453.218028,2025,48.3402,{"date":228,"open":229,"high":230,"low":231,"close":229,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",48.64,48.7,48.33,-0.07,-0.14,238957.688133,1490,48.5699,{"date":238,"open":209,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",48.76,48.3832,48.71,0.19,0.39,362589.560626,1982,48.5687,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",48.93,49.09,48.49,48.52,-0.71,-1.44,189906.277108,1443,48.7293,{"date":259,"open":137,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",49.58,49.18,49.23,-0.23,-0.47,321663.521749,2234,49.3488,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":242,"percent_change":243,"volume":273,"transactions":274,"vwap":275},"2026-09-22",49.65,49.3087,49.46,295063.007563,1805,49.4252,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":87,"volume":282,"transactions":283,"vwap":284},"2026-09-21",49.55,49.1,49.27,-0.12,446454.051279,2695,49.2902,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":212,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",49.51,49.61,49.21,49.39,-0.6,238212.193857,1523,49.3773,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",49.88,49.4701,49.69,0.16,0.32,228867.532524,1662,49.6812,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-16",49.91,50.0099,49.2935,49.53,-0.38,-0.76,242787.905487,1651,49.7684,{"date":317,"open":318,"high":318,"low":319,"close":307,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",50.05,49.74,-0.21,-0.42,266785.719851,1742,49.8715,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",50,50.33,50.12,0.29,0.58,405134.339037,2511,50.1189,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":192,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",50.08,49.68,49.83,0.3,680775.076457,4145,49.8252,{"date":345,"open":346,"high":347,"low":288,"close":338,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",49.96,50.04,-0.36,-0.72,1669521.815121,10424,49.7565,{"date":354,"open":355,"high":355,"low":356,"close":347,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",50.47,49.99,-0.43,-0.85,282054.241149,2004,50.1297,{"date":363,"open":364,"high":365,"low":366,"close":355,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",50.8,50.8386,50.42,-0.55,-1.08,258880.331005,1886,50.5794,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":213,"volume":378,"transactions":379,"vwap":380},"2026-09-04",51.28,50.97,51.02,-0.32,291311.933685,1965,51.1113,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",51.42,51.54,51,51.34,0.13,0.25,293003.662814,2184,51.2956,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",51.09,51.3899,51.04,51.21,0.22,0.43,168601.518708,1172,51.2307,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-01",51.17,51.46,50.92,50.99,-0.18,-0.35,246238.217153,1775,51.0524,{"date":415,"open":416,"high":417,"low":418,"close":405,"change":311,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",51.53,51.61,51.13,-0.74,288254.534389,2048,51.2805,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",51.67,51.79,51.36,51.55,0.04,0.08,166836.047915,1389,51.5171,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",51.71,51.75,51.375,51.51,-0.4,-0.77,262627.125774,1754,51.6076,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",51.92,52.02,51.72,51.91,0.14,0.27,238585.87529,1178,51.8983,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":311,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",52.06,51.6601,51.77,-0.73,463007.624463,1541,51.7495,{"date":466,"open":458,"high":467,"low":447,"close":468,"change":452,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",52.25,52.15,0.52,283871.730601,1566,52.0253,{"date":474,"open":449,"high":475,"low":425,"close":476,"change":477,"percent_change":320,"volume":478,"transactions":479,"vwap":480},"2026-08-21",52.01,51.88,-0.11,173412.109824,1365,51.8389,{"date":482,"open":483,"high":484,"low":447,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",52.11,52.41,51.99,-0.27,-0.52,145634.330365,1280,52.1427,{"date":492,"open":493,"high":494,"low":485,"close":495,"change":496,"percent_change":126,"volume":497,"transactions":498,"vwap":499},"2026-08-19",52.04,52.55,52.26,0.51,182807.071803,1436,52.2444,{"date":501,"open":426,"high":493,"low":502,"close":437,"change":300,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",51.6758,0.31,256060.633202,1621,51.8874,{"date":508,"open":485,"high":485,"low":384,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",51.59,-0.48,-0.92,166522.482438,1431,51.6893,{"date":516,"open":483,"high":483,"low":450,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",52.07,-0.04,-0.08,126981.253953,1062,52.0238,{"date":524,"open":525,"high":526,"low":426,"close":483,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",51.98,52.1796,0.26,0.5,128671.945743,1082,51.9559,{"date":533,"open":476,"high":534,"low":384,"close":535,"change":233,"percent_change":486,"volume":536,"transactions":537,"vwap":538},"2026-08-12",51.8968,51.85,180170.349581,1344,51.7673,{"date":540,"open":541,"high":542,"low":425,"close":485,"change":430,"percent_change":192,"volume":543,"transactions":544,"vwap":545},"2026-08-11",51.93,52.0993,211836.261192,2812,51.9635,{"date":547,"open":548,"high":548,"low":549,"close":450,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",51.95,51.635,-0.05,-0.1,144429.930168,1229,51.8078,{"date":556,"open":449,"high":475,"low":557,"close":558,"change":22,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",51.5,51.96,0.44,151482.267696,1362,51.8438,{"date":564,"open":565,"high":565,"low":509,"close":566,"change":551,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",52.29,51.73,-0.19,156515.693831,1246,51.7889,{"date":572,"open":475,"high":475,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",51.575,51.83,0.05,0.1,285692.114645,1870,51.7733,{"date":581,"open":582,"high":426,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",51.22,50.76,51.78,0.64,1.25,268361.818595,2046,51.4309,{"date":591,"open":592,"high":593,"low":407,"close":594,"change":330,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-03",51.2,51.455,51.14,0.57,306868.065374,2594,51.0809,{"date":600,"open":385,"high":385,"low":601,"close":602,"change":477,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",50.46,50.85,-0.22,200584.875808,2012,50.831,{"date":608,"open":509,"high":509,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-30",50.5201,50.96,-0.78,-1.51,326244.473559,2549,50.8452,{"date":617,"open":476,"high":618,"low":619,"close":620,"change":320,"percent_change":440,"volume":621,"transactions":622,"vwap":623},"2026-07-29",52.015,51.5701,51.74,195809.885763,1623,51.7878,{"date":625,"open":626,"high":627,"low":628,"close":548,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-28",51.57,52.34,51.49,0.77,1.5,307619.45956,1895,52.0021,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",50.86,51.33,51.18,0.42,0.83,436086.65743,3535,51.1459,{"date":645,"open":646,"high":364,"low":647,"close":583,"change":38,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-24",50.23,50.18,1.32,481853.72918,3635,50.6351,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":222,"percent_change":440,"volume":657,"transactions":658,"vwap":659},"2026-07-23",50.3,49.93,50.1,1081387.665502,7708,50.0203,{"date":661,"open":662,"high":663,"low":664,"close":654,"change":576,"percent_change":167,"volume":665,"transactions":666,"vwap":667},"2026-07-22",50.325,50.48,50.17,190407.290604,1478,50.2765,{"date":669,"open":646,"high":670,"low":655,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",50.2771,50.2,-0.5,-0.99,173070.877987,1505,50.1713,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":348,"percent_change":253,"volume":683,"transactions":684,"vwap":685},"2026-07-20",51.055,51.16,50.63,50.7,144204.429723,1544,50.7957,{"date":687,"open":688,"high":541,"low":689,"close":690,"change":348,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-17",51.48,50.9056,51.06,-0.7,140348.093078,1094,51.2738,{"date":696,"open":697,"high":383,"low":697,"close":383,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-16",50.45,1.11,2.21,204414.330939,1499,51.1139,{"date":704,"open":705,"high":706,"low":671,"close":707,"change":486,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",50.71,50.74,50.31,-0.53,210913.682742,1569,50.4604,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":708,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-14",51.1,50.5,50.58,-1.04,212638.31443,1492,50.6542,{"date":722,"open":723,"high":416,"low":375,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-13",51.07,51.11,0.12,0.24,276429.138063,1645,51.155,{"date":731,"open":732,"high":733,"low":734,"close":408,"change":735,"percent_change":106,"volume":736,"transactions":9,"vwap":408},"2026-07-10",50.735,51.099998,50.69,0.37,297000,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-09",50.79,50.82,50.52,50.62,-0.17,-0.33,273200,{"date":747,"open":748,"high":748,"low":749,"close":739,"change":691,"percent_change":750,"volume":751,"transactions":9,"vwap":739},"2026-07-08",51.47,50.77,-1.36,385000,{"date":753,"open":754,"high":755,"low":756,"close":628,"change":451,"percent_change":452,"volume":757,"transactions":9,"vwap":628},"2026-07-07",51.69,51.885,51.41,422600,{"date":759,"open":436,"high":436,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",50.975,51.35,-0.28,-0.54,246300,{"date":766,"open":385,"high":767,"low":408,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",51.63,0.81,1.59,256500,{"date":772,"open":773,"high":774,"low":663,"close":740,"change":301,"percent_change":121,"volume":775,"transactions":9,"vwap":740},"2026-07-01",50.68,51.042999,261500,{"date":777,"open":602,"high":602,"low":778,"close":715,"change":281,"percent_change":87,"volume":779,"transactions":9,"vwap":715},"2026-06-30",50.36,253400,{"date":781,"open":583,"high":583,"low":782,"close":742,"change":519,"percent_change":783,"volume":784,"transactions":9,"vwap":742},"2026-06-29",50.34,-0.16,328700,{"date":786,"open":664,"high":682,"low":664,"close":682,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":682},"2026-06-26",0.54,1.08,192700,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":203,"percent_change":518,"volume":796,"transactions":9,"vwap":795},"2026-06-25",50.0099983,50.59,49.917,50.16,303700,{"date":798,"open":799,"high":654,"low":799,"close":647,"change":559,"percent_change":162,"volume":800,"transactions":9,"vwap":647},"2026-06-24",49.77,189900,{"date":802,"open":137,"high":803,"low":804,"close":319,"change":301,"percent_change":805,"volume":806,"transactions":9,"vwap":319},"2026-06-23",49.85,49.47,0.65,315300,{"date":808,"open":278,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-22",49.76,49.35,49.42,-0.13,-0.26,217600,{"date":816,"open":817,"high":817,"low":818,"close":278,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":278},"2026-06-18",49.82,49.44,0.01,0.02,323300,{"date":823,"open":795,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",50.29,49.385,49.54,-0.75,-1.49,230900,{"date":831,"open":832,"high":833,"low":834,"close":824,"change":52,"percent_change":835,"volume":836,"transactions":9,"vwap":824},"2026-06-16",50.22,50.468,50.184,0.36,319600,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":518,"percent_change":519,"volume":842,"transactions":9,"vwap":841},"2026-06-15",50.32,50.040001,50.11,319700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":101,"volume":850,"transactions":9,"vwap":848},"2026-06-12",49.94,50.19,49.855,50.15,0.28,279100,{"date":852,"open":260,"high":853,"low":260,"close":854,"change":855,"percent_change":157,"volume":856,"transactions":9,"vwap":854},"2026-06-11",50.09,49.87,0.33,309600,{"date":858,"open":859,"high":860,"low":861,"close":826,"change":409,"percent_change":348,"volume":862,"transactions":9,"vwap":826},"2026-06-10",49.71,49.97,49.49,327700,{"date":864,"open":865,"high":866,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-09",49.040001,49.72,0.8,1.64,311400,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":744,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-08",49.36,48.9,48.92,-0.67,194700,{"date":878,"open":879,"high":818,"low":873,"close":880,"change":301,"percent_change":805,"volume":881,"transactions":9,"vwap":880},"2026-06-05",48.91,49.25,247600,{"date":883,"open":884,"high":885,"low":886,"close":249,"change":559,"percent_change":887,"volume":888,"transactions":9,"vwap":249},"2026-06-04",48.8,49.17,48.72,0.91,244300,{"date":890,"open":891,"high":892,"low":893,"close":251,"change":203,"percent_change":518,"volume":894,"transactions":9,"vwap":251},"2026-06-03",48.5,48.678,48.34,227700,{"date":896,"open":893,"high":897,"low":898,"close":899,"change":192,"percent_change":503,"volume":900,"transactions":9,"vwap":899},"2026-06-02",48.54,48.16,48.51,304500,{"date":902,"open":252,"high":252,"low":898,"close":903,"change":233,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-01",48.36,-0.29,350200,{"date":907,"open":908,"high":908,"low":909,"close":891,"change":813,"percent_change":708,"volume":910,"transactions":9,"vwap":891},"2026-05-29",48.89,48.465,409400,{"date":912,"open":873,"high":873,"low":891,"close":239,"change":819,"percent_change":820,"volume":913,"transactions":9,"vwap":239},"2026-05-28",247100,{"date":915,"open":916,"high":917,"low":916,"close":918,"change":725,"percent_change":388,"volume":919,"transactions":9,"vwap":918},"2026-05-27",48.67,49.080002,48.75,349200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":551,"percent_change":320,"volume":926,"transactions":9,"vwap":925},"2026-05-26",48.77,48.794,48.57,48.63,322600,{"date":928,"open":929,"high":873,"low":930,"close":931,"change":726,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-22",48.69,48.48,48.73,0.49,156400,{"date":935,"open":936,"high":251,"low":26,"close":251,"change":551,"percent_change":320,"volume":937,"transactions":9,"vwap":251},"2026-05-21",48.25,334000,{"date":939,"open":891,"high":940,"low":941,"close":942,"change":131,"percent_change":242,"volume":943,"transactions":9,"vwap":942},"2026-05-20",48.653,48.095001,48.59,294500,{"date":945,"open":924,"high":931,"low":211,"close":891,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":891},"2026-05-19",-0.15,-0.31,540200,{"date":950,"open":211,"high":951,"low":952,"close":951,"change":101,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-18",48.65,48.135,1.16,220600,{"date":956,"open":17,"high":957,"low":958,"close":18,"change":959,"percent_change":312,"volume":960,"transactions":9,"vwap":18},"2026-05-15",48.488,48.029999,-0.37,258100,{"date":962,"open":963,"high":964,"low":893,"close":965,"change":387,"percent_change":452,"volume":966,"transactions":9,"vwap":965},"2026-05-14",48.42,48.575,48.46,278700,{"date":968,"open":891,"high":969,"low":941,"close":231,"change":212,"percent_change":213,"volume":970,"transactions":9,"vwap":231},"2026-05-13",48.56,227500,{"date":972,"open":924,"high":973,"low":974,"close":925,"change":430,"percent_change":300,"volume":975,"transactions":9,"vwap":925},"2026-05-12",48.755,48.21,250800,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":87,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-11",48.79,48.864,48.41,48.55,-0.49,303900,{"date":985,"open":986,"high":987,"low":988,"close":978,"change":946,"percent_change":947,"volume":989,"transactions":9,"vwap":978},"2026-05-08",49.099998,49.13,48.745,285500,{"date":991,"open":250,"high":880,"low":879,"close":992,"change":993,"percent_change":409,"volume":994,"transactions":9,"vwap":992},"2026-05-07",48.94,-0.09,244800,{"date":996,"open":997,"high":998,"low":999,"close":997,"change":300,"percent_change":855,"volume":1000,"transactions":9,"vwap":997},"2026-05-06",49.029999,49.28,48.96,383000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-05",48.6,48.99,48.325,48.87,0.47,0.97,285100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-04",48.95,48.97,48.31,48.4,-0.66,-1.35,242900,{"date":1020,"open":1021,"high":1021,"low":865,"close":1022,"change":410,"percent_change":253,"volume":1023,"transactions":9,"vwap":1022},"2026-05-01",49.59,49.060001,174100,{"date":1025,"open":1026,"high":272,"low":922,"close":1027,"change":528,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-30",49.049999,49.41,1.02,292700,{"date":1031,"open":1032,"high":1033,"low":931,"close":879,"change":959,"percent_change":827,"volume":1034,"transactions":9,"vwap":879},"2026-04-29",49.24,49.29,270000,{"date":1036,"open":1037,"high":278,"low":1038,"close":998,"change":429,"percent_change":430,"volume":1039,"transactions":9,"vwap":998},"2026-04-28",49.37,49.022999,247500,{"date":1041,"open":885,"high":1042,"low":885,"close":1032,"change":820,"percent_change":429,"volume":1043,"transactions":9,"vwap":1032},"2026-04-27",49.43,363400,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-24",49.52,49.11,49.22,-0.285,-0.58,788000,{"date":1053,"open":987,"high":1054,"low":987,"close":1055,"change":1056,"percent_change":867,"volume":1057,"transactions":9,"vwap":1055},"2026-04-23",49.62,49.505,0.395,1720700,{"date":1059,"open":137,"high":1021,"low":1004,"close":1047,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1047},"2026-04-22",-0.25,-0.51,368600,{"date":1064,"open":1065,"high":1065,"low":1066,"close":872,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":872},"2026-04-21",49.89,49.31,-0.65,-1.3,235000,{"date":1071,"open":803,"high":664,"low":1072,"close":792,"change":191,"percent_change":451,"volume":1073,"transactions":9,"vwap":792},"2026-04-20",49.745,206500,{"date":1075,"open":1076,"high":1077,"low":310,"close":845,"change":1078,"percent_change":887,"volume":1079,"transactions":9,"vwap":845},"2026-04-17",49.6,50.07,0.45,306500,{"date":1081,"open":1082,"high":861,"low":1082,"close":861,"change":301,"percent_change":805,"volume":1083,"transactions":9,"vwap":861},"2026-04-16",49.19,255000,{"date":1085,"open":818,"high":818,"low":992,"close":885,"change":762,"percent_change":1086,"volume":1087,"transactions":9,"vwap":885},"2026-04-15",-0.57,283400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":820,"percent_change":429,"volume":1094,"transactions":9,"vwap":1093},"2026-04-14",49.415,49.48,49.135,49.45,272400,{"date":1096,"open":1097,"high":1042,"low":908,"close":1042,"change":398,"percent_change":1078,"volume":1098,"transactions":9,"vwap":1042},"2026-04-13",49.16,282700,{"date":1100,"open":1101,"high":1101,"low":1102,"close":289,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":289},"2026-04-10",49.66,49.15,-0.44,-0.89,299600,{"date":1107,"open":818,"high":1108,"low":1109,"close":270,"change":725,"percent_change":726,"volume":1110,"transactions":9,"vwap":270},"2026-04-09",49.805,49.277,750600,{"date":1112,"open":1113,"high":310,"low":1114,"close":310,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":310},"2026-04-08",49.2,49.0099983,0.98,2.02,777900,{"date":1119,"open":931,"high":1120,"low":1014,"close":981,"change":320,"percent_change":357,"volume":1121,"transactions":9,"vwap":981},"2026-04-07",48.776,824400,{"date":1123,"open":241,"high":1124,"low":965,"close":239,"change":575,"percent_change":576,"volume":1125,"transactions":9,"vwap":239},"2026-04-06",48.804,291800,{"date":1127,"open":899,"high":1128,"low":1129,"close":241,"change":819,"percent_change":820,"volume":1130,"transactions":9,"vwap":241},"2026-04-02",48.998,48.385,239400,{"date":1132,"open":1133,"high":1134,"low":1003,"close":230,"change":202,"percent_change":203,"volume":1135,"transactions":9,"vwap":230},"2026-04-01",48.82,48.855,323000,{"date":1137,"open":1138,"high":978,"low":1139,"close":241,"change":331,"percent_change":1140,"volume":1141,"transactions":9,"vwap":241},"2026-03-31",48.58,48.099998,1.21,243100,{"date":1143,"open":930,"high":924,"low":1144,"close":201,"change":820,"percent_change":429,"volume":1145,"transactions":9,"vwap":201},"2026-03-30",47.99,296000,{"date":1147,"open":1014,"high":1148,"low":210,"close":1149,"change":486,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-27",48.53,48.11,-0.56,382900,{"date":1153,"open":1015,"high":1154,"low":1155,"close":1156,"change":982,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-26",48.778,48.29,48.38,-1,240600,{"date":1160,"open":1013,"high":1026,"low":19,"close":1006,"change":849,"percent_change":331,"volume":1161,"transactions":9,"vwap":1006},"2026-03-25",205000,{"date":1163,"open":930,"high":1164,"low":199,"close":942,"change":191,"percent_change":451,"volume":1165,"transactions":9,"vwap":942},"2026-03-24",48.85,266100,{"date":1167,"open":924,"high":999,"low":1168,"close":252,"change":399,"percent_change":1169,"volume":1170,"transactions":9,"vwap":252},"2026-03-23",48.35,0.89,449600,{"date":1172,"open":230,"high":1173,"low":1174,"close":18,"change":291,"percent_change":1175,"volume":1176,"transactions":9,"vwap":18},"2026-03-20",48.779,47.88,-1.23,284100,{"date":1178,"open":1179,"high":1006,"low":19,"close":929,"change":87,"percent_change":982,"volume":1180,"transactions":9,"vwap":929},"2026-03-19",48.83,360900,{"date":1182,"open":1183,"high":1183,"low":873,"close":249,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":249},"2026-03-18",49.64,-0.82,-1.65,212500,{"date":1188,"open":1189,"high":1077,"low":1190,"close":1191,"change":1192,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-17",49.9,49.715,49.75,0,249600,{"date":1195,"open":1196,"high":1197,"low":1021,"close":1191,"change":452,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1191},"2026-03-16",49.86,49.98,0.55,231100,{"date":1201,"open":270,"high":1202,"low":811,"close":1091,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1091},"2026-03-13",49.95,0.03,0.06,329600,{"date":1207,"open":307,"high":1208,"low":290,"close":1093,"change":1050,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1093},"2026-03-12",49.995,-1.16,224500,{"date":1212,"open":1213,"high":1213,"low":799,"close":1214,"change":813,"percent_change":487,"volume":1215,"transactions":9,"vwap":1214},"2026-03-11",50.38,50.029999,188900,{"date":1217,"open":1218,"high":1219,"low":1220,"close":824,"change":321,"percent_change":1221,"volume":1222,"transactions":9,"vwap":824},"2026-03-10",50.51,50.75,50.205,-0.83,209300,{"date":1224,"open":1213,"high":1225,"low":1226,"close":705,"change":550,"percent_change":551,"volume":1227,"transactions":9,"vwap":705},"2026-03-09",50.81,49.8,234700,{"date":1229,"open":1225,"high":1225,"low":646,"close":583,"change":348,"percent_change":691,"volume":1230,"transactions":9,"vwap":583},"2026-03-06",280100,{"date":1232,"open":384,"high":384,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-05",50.883,51.12,-0.63,-1.22,294600,{"date":1239,"open":1240,"high":1240,"low":509,"close":437,"change":263,"percent_change":1103,"volume":1241,"transactions":9,"vwap":437},"2026-03-04",52.19,220000,{"date":1243,"open":525,"high":1244,"low":1245,"close":525,"change":672,"percent_change":1246,"volume":1170,"transactions":9,"vwap":525},"2026-03-03",52.13,51.27,-0.95,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":233,"percent_change":486,"volume":1253,"transactions":9,"vwap":1252},"2026-03-02",52.44,52.62,52.091999,52.48,549700,{"date":1255,"open":1256,"high":1250,"low":1257,"close":1250,"change":301,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1250},"2026-02-27",52.2,52.029999,0.61,715500,{"date":1261,"open":467,"high":1262,"low":448,"close":1263,"change":71,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-26",52.437,52.3,0.4,349500,{"date":1267,"open":1268,"high":1268,"low":449,"close":1269,"change":320,"percent_change":440,"volume":1270,"transactions":9,"vwap":1269},"2026-02-25",52.51,52.09,378100,{"date":1272,"open":517,"high":1273,"low":1274,"close":1263,"change":22,"percent_change":559,"volume":1275,"transactions":9,"vwap":1263},"2026-02-24",52.32,52.055,451200,{"date":1277,"open":1278,"high":1279,"low":558,"close":517,"change":743,"percent_change":744,"volume":1280,"transactions":9,"vwap":517},"2026-02-23",52.22,52.496,1092300,{"date":1282,"open":1283,"high":495,"low":535,"close":1284,"change":409,"percent_change":141,"volume":1285,"transactions":9,"vwap":1284},"2026-02-20",52.12,52.24,284000,{"date":1287,"open":1250,"high":1288,"low":1289,"close":1290,"change":993,"percent_change":743,"volume":1291,"transactions":9,"vwap":1290},"2026-02-19",52.65,52.235,52.42,348500,{"date":1293,"open":1294,"high":1295,"low":467,"close":1268,"change":1296,"percent_change":301,"volume":1297,"transactions":9,"vwap":1268},"2026-02-18",52.405,52.6,0.17,320800,{"date":1299,"open":1300,"high":1301,"low":1302,"close":627,"change":813,"percent_change":982,"volume":1303,"transactions":9,"vwap":627},"2026-02-17",52.59,52.9,52.105,223100,{"date":1305,"open":1249,"high":1306,"low":1307,"close":1295,"change":330,"percent_change":1198,"volume":1308,"transactions":9,"vwap":1295},"2026-02-13",52.84,52.301,330300,{"date":1310,"open":1311,"high":25,"low":1312,"close":1312,"change":1235,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-12",52.96,52.31,-1.19,279400,{"date":1316,"open":1317,"high":1318,"low":1250,"close":1319,"change":22,"percent_change":559,"volume":1320,"transactions":9,"vwap":1319},"2026-02-11",52.88,52.99,52.94,163800,{"date":1322,"open":1249,"high":1323,"low":1324,"close":1325,"change":527,"percent_change":528,"volume":1326,"transactions":9,"vwap":1325},"2026-02-10",52.8,52.304,52.71,216500,{"date":1328,"open":1329,"high":1329,"low":1256,"close":1330,"change":233,"percent_change":486,"volume":1331,"transactions":9,"vwap":1330},"2026-02-09",52.68,52.45,278400,{"date":1333,"open":1289,"high":1334,"low":1289,"close":1300,"change":787,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1300},"2026-02-06",52.73,1.04,319900,{"date":1338,"open":1256,"high":1330,"low":1339,"close":1340,"change":813,"percent_change":672,"volume":1341,"transactions":9,"vwap":1340},"2026-02-05",51.94,52.049999,268600,{"date":1343,"open":620,"high":1344,"low":1345,"close":1312,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1312},"2026-02-04",52.43,51.65,0.75,1.45,322200,{"date":1350,"open":37,"high":1351,"low":1352,"close":1353,"change":1296,"percent_change":855,"volume":1354,"transactions":9,"vwap":1353},"2026-02-03",51.87,51.042,51.56,427200,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":71,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-02",51.175,51.43,51.014999,51.39,0.41,479500,{"date":1364,"open":1225,"high":638,"low":793,"close":638,"change":1365,"percent_change":157,"volume":1366,"transactions":9,"vwap":638},"2026-01-30",0.34,399300,{"date":1368,"open":364,"high":724,"low":1369,"close":1370,"change":330,"percent_change":595,"volume":1371,"transactions":9,"vwap":1370},"2026-01-29",50.54,50.84,625400,{"date":1373,"open":1225,"high":1374,"low":1375,"close":1376,"change":744,"percent_change":1067,"volume":1377,"transactions":9,"vwap":1376},"2026-01-28",50.91,50.415,50.55,355000,{"date":1379,"open":583,"high":1380,"low":682,"close":1381,"change":232,"percent_change":233,"volume":1382,"transactions":9,"vwap":1381},"2026-01-27",50.953,50.88,313300,{"date":1384,"open":1385,"high":1386,"low":1225,"close":1387,"change":576,"percent_change":167,"volume":1388,"transactions":9,"vwap":1387},"2026-01-26",51.060001,51.084999,50.95,247200,{"date":1390,"open":408,"high":408,"low":1391,"close":602,"change":946,"percent_change":904,"volume":1392,"transactions":9,"vwap":602},"2026-01-23",50.66,396500,{"date":1394,"open":1374,"high":680,"low":1395,"close":385,"change":819,"percent_change":820,"volume":1396,"transactions":9,"vwap":385},"2026-01-22",50.895,357700,{"date":1398,"open":601,"high":376,"low":601,"close":408,"change":116,"percent_change":1399,"volume":1400,"transactions":9,"vwap":408},"2026-01-21",0.69,424700,{"date":1402,"open":1219,"high":1403,"low":663,"close":1404,"change":291,"percent_change":1405,"volume":1275,"transactions":9,"vwap":1404},"2026-01-20",50.915,50.64,-1.17,{"date":1407,"open":386,"high":386,"low":733,"close":1408,"change":812,"percent_change":1060,"volume":1409,"transactions":9,"vwap":1408},"2026-01-16",51.24,584300,{"date":1411,"open":1412,"high":1413,"low":385,"close":1414,"change":430,"percent_change":300,"volume":1415,"transactions":9,"vwap":1414},"2026-01-15",51.19,51.463,51.37,429400,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":932,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-14",50.67,51.29,0.96,305500,{"date":1423,"open":1424,"high":602,"low":1425,"close":364,"change":242,"percent_change":1426,"volume":1427,"transactions":9,"vwap":364},"2026-01-13",50.675,50.53,0.38,611300,{"date":1429,"open":1376,"high":1430,"low":1220,"close":1430,"change":726,"percent_change":23,"volume":1431,"transactions":9,"vwap":1430},"2026-01-12",50.61,487700,{"date":1433,"open":782,"high":1434,"low":664,"close":1435,"change":300,"percent_change":301,"volume":1436,"transactions":9,"vwap":1435},"2026-01-09",50.411,50.37,399900,{"date":1438,"open":287,"high":839,"low":810,"close":1439,"change":1440,"percent_change":72,"volume":1441,"transactions":9,"vwap":1439},"2026-01-08",50.21,0.68,334200,{"date":1443,"open":1444,"high":848,"low":310,"close":310,"change":982,"percent_change":1445,"volume":1446,"transactions":9,"vwap":310},"2026-01-07",50.060001,-0.98,608600,{"date":1448,"open":1449,"high":1444,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-06",49.56,49.475,50.02,0.46,0.93,969600,{"date":1456,"open":810,"high":1101,"low":1457,"close":1449,"change":398,"percent_change":1078,"volume":1458,"transactions":9,"vwap":1449},"2026-01-05",49.0050011,414700,{"date":1460,"open":1461,"high":811,"low":1164,"close":1462,"change":242,"percent_change":243,"volume":1463,"transactions":9,"vwap":1462},"2026-01-02",49.3,49.34,382500,{"date":1465,"open":272,"high":1466,"low":1467,"close":1102,"change":904,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1102},"2025-12-31",49.469,49.115,-0.59,435700,{"date":1471,"open":278,"high":270,"low":1027,"close":818,"change":477,"percent_change":603,"volume":1472,"transactions":9,"vwap":818},"2025-12-30",680000,{"date":1474,"open":1475,"high":1476,"low":1093,"close":278,"change":518,"percent_change":519,"volume":1477,"transactions":9,"vwap":278},"2025-12-29",49.515,49.623,434300,{"date":1479,"open":278,"high":1480,"low":1037,"close":1021,"change":575,"percent_change":576,"volume":1481,"transactions":9,"vwap":1021},"2025-12-26",49.615,249400,{"date":1483,"open":1037,"high":278,"low":1484,"close":826,"change":242,"percent_change":243,"volume":1485,"transactions":9,"vwap":826},"2025-12-24",49.332,197300,{"date":1487,"open":1093,"high":1091,"low":1488,"close":810,"change":812,"percent_change":813,"volume":1489,"transactions":9,"vwap":810},"2025-12-23",49.284,397300,{"date":1491,"open":262,"high":1492,"low":885,"close":1091,"change":388,"percent_change":496,"volume":1493,"transactions":9,"vwap":1091},"2025-12-22",49.525,395700,{"date":1495,"open":998,"high":872,"low":1113,"close":262,"change":232,"percent_change":233,"volume":1496,"transactions":9,"vwap":262},"2025-12-19",382800,{"date":1498,"open":811,"high":1021,"low":1499,"close":1461,"change":281,"percent_change":87,"volume":1500,"transactions":9,"vwap":1461},"2025-12-18",49.185,463100,{"date":1502,"open":1461,"high":1449,"low":280,"close":811,"change":242,"percent_change":243,"volume":1503,"transactions":9,"vwap":811},"2025-12-17",413200,{"date":1505,"open":1076,"high":1101,"low":865,"close":262,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":262},"2025-12-16",-0.39,-0.79,664300,{"date":1510,"open":270,"high":1101,"low":1511,"close":1054,"change":451,"percent_change":849,"volume":1512,"transactions":9,"vwap":1054},"2025-12-15",49.4,421000,{"date":1514,"open":1046,"high":1515,"low":810,"close":1091,"change":813,"percent_change":487,"volume":1516,"transactions":9,"vwap":1091},"2025-12-12",49.604,255300,{"date":1518,"open":998,"high":1519,"low":998,"close":319,"change":1007,"percent_change":1520,"volume":1521,"transactions":9,"vwap":319},"2025-12-11",49.775,0.95,569800,{"date":1523,"open":239,"high":1524,"low":239,"close":280,"change":101,"percent_change":1525,"volume":1526,"transactions":9,"vwap":280},"2025-12-10",49.306,1.15,440300,{"date":1528,"open":884,"high":1529,"low":209,"close":241,"change":993,"percent_change":409,"volume":1530,"transactions":9,"vwap":241},"2025-12-09",49.089001,356400,{"date":1532,"open":290,"high":290,"low":1533,"close":884,"change":1086,"percent_change":1534,"volume":1535,"transactions":9,"vwap":884},"2025-12-08",48.74,-1.15,278900,{"date":1537,"open":1033,"high":1091,"low":1538,"close":1037,"change":430,"percent_change":300,"volume":1539,"transactions":9,"vwap":1037},"2025-12-05",49.263,296500,{"date":1541,"open":1042,"high":278,"low":1097,"close":1033,"change":233,"percent_change":762,"volume":1542,"transactions":9,"vwap":1033},"2025-12-04",292600,{"date":1544,"open":880,"high":137,"low":880,"close":1042,"change":388,"percent_change":496,"volume":1545,"transactions":9,"vwap":1042},"2025-12-03",450100,{"date":1547,"open":290,"high":290,"low":999,"close":261,"change":993,"percent_change":409,"volume":1548,"transactions":9,"vwap":261},"2025-12-02",676700,{"date":1550,"open":810,"high":1551,"low":880,"close":280,"change":947,"percent_change":1235,"volume":1552,"transactions":9,"vwap":280},"2025-12-01",49.647,1538300,{"date":1554,"open":278,"high":1101,"low":811,"close":260,"change":192,"percent_change":340,"volume":1555,"transactions":9,"vwap":260},"2025-11-28",434400,{"date":1557,"open":289,"high":310,"low":1558,"close":1042,"change":167,"percent_change":1361,"volume":821,"transactions":9,"vwap":1042},"2025-11-26",49.156,{"date":1560,"open":230,"high":998,"low":230,"close":262,"change":805,"percent_change":1561,"volume":1562,"transactions":9,"vwap":262},"2025-11-25",1.34,383500,{"date":1564,"open":931,"high":1565,"low":1014,"close":1138,"change":812,"percent_change":486,"volume":1566,"transactions":9,"vwap":1138},"2025-11-24",48.846,359200,{"date":1568,"open":1569,"high":997,"low":958,"close":241,"change":1007,"percent_change":1008,"volume":1570,"transactions":9,"vwap":241},"2025-11-21",48.040001,409900,{"date":1572,"open":1003,"high":922,"low":1573,"close":1574,"change":281,"percent_change":1060,"volume":1575,"transactions":9,"vwap":1574},"2025-11-20",48.186,48.24,362800,{"date":1577,"open":897,"high":219,"low":974,"close":903,"change":813,"percent_change":708,"volume":1578,"transactions":9,"vwap":903},"2025-11-19",406200,{"date":1580,"open":252,"high":1581,"low":1582,"close":1583,"change":429,"percent_change":430,"volume":1584,"transactions":9,"vwap":1583},"2025-11-18",48.771,48.39,48.62,371000,{"date":1586,"open":908,"high":1047,"low":1587,"close":1138,"change":212,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1138},"2025-11-17",48.505,-0.61,321000,{"date":1591,"open":997,"high":1592,"low":918,"close":1593,"change":813,"percent_change":708,"volume":1594,"transactions":9,"vwap":1593},"2025-11-14",49.044998,48.88,307800,{"date":1596,"open":885,"high":1042,"low":997,"close":1597,"change":232,"percent_change":233,"volume":1598,"transactions":9,"vwap":1597},"2025-11-13",49.14,242200,{"date":1600,"open":987,"high":1462,"low":997,"close":289,"change":451,"percent_change":330,"volume":1601,"transactions":9,"vwap":289},"2025-11-12",323200,{"date":1603,"open":916,"high":986,"low":916,"close":1604,"change":399,"percent_change":162,"volume":1605,"transactions":9,"vwap":1604},"2025-11-11",49.07,215000,{"date":1607,"open":219,"high":1608,"low":1609,"close":229,"change":451,"percent_change":330,"volume":1610,"transactions":9,"vwap":229},"2025-11-10",48.683,48.208,333500,{"date":1612,"open":198,"high":899,"low":198,"close":891,"change":1613,"percent_change":1614,"volume":1331,"transactions":9,"vwap":891},"2025-11-07",0.53,1.1,{"date":1616,"open":1617,"high":1582,"low":1618,"close":1619,"change":263,"percent_change":510,"volume":1620,"transactions":9,"vwap":1619},"2025-11-06",48.15,47.95,47.97,333900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":21,"change":192,"percent_change":503,"volume":1626,"transactions":9,"vwap":21},"2025-11-05",48.049999,48.295,47.91,356600,{"date":1628,"open":1629,"high":1149,"low":1630,"close":1623,"change":430,"percent_change":1296,"volume":1631,"transactions":9,"vwap":1623},"2025-11-04",47.86,47.781,306700,{"date":1633,"open":893,"high":893,"low":1634,"close":1619,"change":311,"percent_change":1507,"volume":1635,"transactions":9,"vwap":1619},"2025-11-03",47.681,259900,{"date":1637,"open":19,"high":251,"low":1638,"close":1168,"change":550,"percent_change":551,"volume":1639,"transactions":9,"vwap":1168},"2025-10-31",48.07,327000,{"date":1641,"open":1642,"high":239,"low":1642,"close":1015,"change":116,"percent_change":106,"volume":1643,"transactions":9,"vwap":1015},"2025-10-30",48.23,434800,{"date":1645,"open":209,"high":241,"low":1646,"close":1623,"change":461,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1623},"2025-10-29",47.926,-1.5,691300,{"date":1650,"open":1113,"high":289,"low":1651,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-10-28",48.78,-0.45,-0.91,470400,{"date":1656,"open":261,"high":262,"low":1657,"close":262,"change":1296,"percent_change":116,"volume":1658,"transactions":9,"vwap":262},"2025-10-27",49,553200,{"date":1660,"open":998,"high":998,"low":1661,"close":1022,"change":576,"percent_change":167,"volume":1662,"transactions":9,"vwap":1022},"2025-10-24",49.02,508500,{"date":1664,"open":999,"high":1665,"low":886,"close":999,"change":1203,"percent_change":1204,"volume":1666,"transactions":9,"vwap":999},"2025-10-23",49.071999,347200,{"date":1668,"open":986,"high":1032,"low":1164,"close":249,"change":743,"percent_change":410,"volume":1669,"transactions":9,"vwap":249},"2025-10-22",522500,{"date":1671,"open":1672,"high":1082,"low":1673,"close":986,"change":87,"percent_change":982,"volume":1237,"transactions":9,"vwap":986},"2025-10-21",48.98,48.829,{"date":1675,"open":1113,"high":872,"low":1676,"close":1462,"change":330,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1462},"2025-10-20",49.12,0.59,176900,{"date":1680,"open":886,"high":1026,"low":209,"close":1026,"change":639,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1026},"2025-10-17",0.86,494100,{"date":1684,"open":1657,"high":1685,"low":19,"close":925,"change":959,"percent_change":312,"volume":1686,"transactions":9,"vwap":925},"2025-10-16",49.053001,315800,{"date":1688,"open":289,"high":1027,"low":886,"close":1657,"change":518,"percent_change":519,"volume":1689,"transactions":9,"vwap":1657},"2025-10-15",378200,{"date":1691,"open":903,"high":1676,"low":1168,"close":865,"change":1198,"percent_change":1692,"volume":1693,"transactions":9,"vwap":865},"2025-10-14",1.13,495300,{"date":1695,"open":230,"high":884,"low":1696,"close":251,"change":550,"percent_change":551,"volume":1697,"transactions":9,"vwap":251},"2025-10-13",48.473,228400,{"date":1699,"open":1032,"high":880,"low":930,"close":897,"change":510,"percent_change":1445,"volume":1700,"transactions":9,"vwap":897},"2025-10-10",454100,{"date":1702,"open":818,"high":1703,"low":999,"close":1661,"change":321,"percent_change":358,"volume":1704,"transactions":9,"vwap":1661},"2025-10-09",49.512,397500,{"date":1706,"open":1091,"high":137,"low":1032,"close":818,"change":819,"percent_change":820,"volume":1707,"transactions":9,"vwap":818},"2025-10-08",258700,{"date":1709,"open":272,"high":1710,"low":280,"close":1042,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1042},"2025-10-07",49.557,-0.03,-0.06,788900,{"date":1715,"open":1716,"high":1716,"low":872,"close":272,"change":783,"percent_change":377,"volume":1717,"transactions":9,"vwap":272},"2025-10-06",49.63,274900,{"date":1719,"open":811,"high":319,"low":1720,"close":1054,"change":388,"percent_change":496,"volume":1721,"transactions":9,"vwap":1054},"2025-10-03",49.38,410900,{"date":1723,"open":261,"high":1724,"low":1676,"close":1037,"change":1725,"percent_change":330,"volume":1726,"transactions":9,"vwap":1037},"2025-10-02",49.451,0.145,588000,{"date":1728,"open":880,"high":1729,"low":1657,"close":1730,"change":1731,"percent_change":743,"volume":1732,"transactions":9,"vwap":1730},"2025-10-01",49.325,49.225,-0.085,356100,{"date":1734,"open":250,"high":1735,"low":1657,"close":1066,"change":1296,"percent_change":116,"volume":1736,"transactions":9,"vwap":1066},"2025-09-30",49.32,369500,{"date":1738,"open":1066,"high":1735,"low":1739,"close":1597,"change":819,"percent_change":820,"volume":1740,"transactions":9,"vwap":1597},"2025-09-29",48.927,445200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":987,"change":1361,"percent_change":1746,"volume":1747,"transactions":9,"vwap":987},"2025-09-26",48.81,49.317,48.782,0.84,358700,{"date":1749,"open":997,"high":250,"low":1138,"close":886,"change":291,"percent_change":1236,"volume":1750,"transactions":9,"vwap":886},"2025-09-25",315600,{"date":1752,"open":1462,"high":272,"low":1753,"close":1735,"change":203,"percent_change":518,"volume":1754,"transactions":9,"vwap":1735},"2025-09-24",49.231,288900,{"date":1756,"open":1461,"high":1757,"low":289,"close":1462,"change":575,"percent_change":576,"volume":1758,"transactions":9,"vwap":1462},"2025-09-23",49.57,257100,{"date":1760,"open":818,"high":818,"low":885,"close":1033,"change":320,"percent_change":321,"volume":1761,"transactions":9,"vwap":1033},"2025-09-22",391200,{"date":1763,"open":1764,"high":1764,"low":872,"close":137,"change":477,"percent_change":603,"volume":1765,"transactions":9,"vwap":137},"2025-09-19",49.78,335000,{"date":1767,"open":299,"high":1768,"low":804,"close":288,"change":232,"percent_change":233,"volume":1769,"transactions":9,"vwap":288},"2025-09-18",49.746,303800,{"date":1771,"open":799,"high":1772,"low":287,"close":338,"change":1773,"percent_change":398,"volume":1774,"transactions":9,"vwap":338},"2025-09-17",50.189,0.11,400400,{"date":1776,"open":866,"high":866,"low":804,"close":1757,"change":519,"percent_change":783,"volume":1777,"transactions":9,"vwap":1757},"2025-09-16",819300,{"date":1779,"open":853,"high":853,"low":1021,"close":270,"change":904,"percent_change":1050,"volume":1780,"transactions":9,"vwap":270},"2025-09-15",443600,{"date":1782,"open":1439,"high":1783,"low":1784,"close":845,"change":744,"percent_change":1016,"volume":1785,"transactions":9,"vwap":845},"2025-09-12",50.226,49.92,310500,{"date":1787,"open":1492,"high":654,"low":1492,"close":1788,"change":111,"percent_change":1347,"volume":1789,"transactions":9,"vwap":1788},"2025-09-11",50.27,312400,{"date":1791,"open":809,"high":809,"low":1792,"close":278,"change":567,"percent_change":311,"volume":1503,"transactions":9,"vwap":278},"2025-09-10",49.342,{"date":1794,"open":655,"high":655,"low":1076,"close":319,"change":1060,"percent_change":672,"volume":1795,"transactions":9,"vwap":319},"2025-09-09",621000,{"date":1797,"open":1798,"high":1798,"low":1021,"close":356,"change":232,"percent_change":233,"volume":1799,"transactions":9,"vwap":356},"2025-09-08",50.049999,1045000,{"date":1801,"open":329,"high":1802,"low":1803,"close":1444,"change":518,"percent_change":519,"volume":1804,"transactions":9,"vwap":1444},"2025-09-05",50.41,49.816,297500,{"date":1806,"open":817,"high":1807,"low":1808,"close":1807,"change":835,"percent_change":111,"volume":1809,"transactions":9,"vwap":1807},"2025-09-04",50.099998,49.786,290500,{"date":1811,"open":1812,"high":1191,"low":1813,"close":319,"change":819,"percent_change":820,"volume":1814,"transactions":9,"vwap":319},"2025-09-03",49.67,49.495,242300,{"date":1816,"open":655,"high":840,"low":1449,"close":1817,"change":321,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-02",49.73,-0.84,356300,{"date":1821,"open":848,"high":1822,"low":1451,"close":848,"change":725,"percent_change":726,"volume":1823,"transactions":9,"vwap":848},"2025-08-29",50.309,291500,{"date":1825,"open":778,"high":366,"low":339,"close":1214,"change":744,"percent_change":1016,"volume":1826,"transactions":9,"vwap":1214},"2025-08-28",848000,{"date":1828,"open":329,"high":778,"low":1829,"close":778,"change":71,"percent_change":639,"volume":1830,"transactions":9,"vwap":778},"2025-08-27",50.00099945,215200,{"date":1832,"open":1439,"high":707,"low":840,"close":848,"change":551,"percent_change":222,"volume":1833,"transactions":9,"vwap":848},"2025-08-26",341900,{"date":1835,"open":716,"high":716,"low":1836,"close":1837,"change":510,"percent_change":1246,"volume":1838,"transactions":9,"vwap":1837},"2025-08-25",50.195,50.25,245400,{"date":1840,"open":671,"high":636,"low":671,"close":1841,"change":805,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-08-22",50.73,1.3,252700,{"date":1845,"open":329,"high":846,"low":1846,"close":1847,"change":672,"percent_change":673,"volume":1848,"transactions":9,"vwap":1847},"2025-08-21",49.975,50.080002,277600,{"date":1850,"open":1218,"high":1851,"low":1852,"close":716,"change":1204,"percent_change":725,"volume":1853,"transactions":9,"vwap":716},"2025-08-20",50.93,50.49,318800,{"date":1855,"open":664,"high":1391,"low":1856,"close":741,"change":835,"percent_change":111,"volume":1857,"transactions":9,"vwap":741},"2025-08-19",50.145,290400,{"date":1859,"open":1860,"high":839,"low":1444,"close":795,"change":203,"percent_change":518,"volume":1861,"transactions":9,"vwap":795},"2025-08-18",50.26,269000,{"date":1863,"open":839,"high":1864,"low":853,"close":647,"change":550,"percent_change":551,"volume":1865,"transactions":9,"vwap":647},"2025-08-15",50.43,340100,{"date":1867,"open":355,"high":355,"low":1798,"close":646,"change":357,"percent_change":358,"volume":1868,"transactions":9,"vwap":646},"2025-08-14",423900,{"date":1870,"open":1214,"high":1418,"low":1871,"close":1391,"change":38,"percent_change":648,"volume":1872,"transactions":9,"vwap":1391},"2025-08-13",49.952,318400,{"date":1874,"open":1196,"high":1875,"low":1876,"close":327,"change":452,"percent_change":787,"volume":1877,"transactions":9,"vwap":327},"2025-08-12",50.014999,49.669,562700,{"date":1879,"open":655,"high":1451,"low":1021,"close":1817,"change":1712,"percent_change":281,"volume":1880,"transactions":9,"vwap":1817},"2025-08-11",241000,{"date":1882,"open":1196,"high":1197,"low":1191,"close":1883,"change":575,"percent_change":576,"volume":1884,"transactions":9,"vwap":1883},"2025-08-08",49.79,253900,{"date":1886,"open":1196,"high":346,"low":1093,"close":319,"change":1296,"percent_change":1365,"volume":1887,"transactions":9,"vwap":319},"2025-08-07",283700,{"date":1889,"open":137,"high":1890,"low":1891,"close":1757,"change":387,"percent_change":527,"volume":1892,"transactions":9,"vwap":1757},"2025-08-06",49.639,49.338,232700,{"date":1894,"open":290,"high":278,"low":1033,"close":818,"change":576,"percent_change":167,"volume":1895,"transactions":9,"vwap":818},"2025-08-05",309500,{"date":1897,"open":997,"high":872,"low":1004,"close":1462,"change":1452,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1462},"2025-08-04",0.94,244500,{"date":1901,"open":873,"high":1604,"low":981,"close":1593,"change":1060,"percent_change":1061,"volume":1902,"transactions":9,"vwap":1593},"2025-08-01",239000,{"date":1904,"open":872,"high":310,"low":1657,"close":987,"change":1060,"percent_change":1061,"volume":1905,"transactions":9,"vwap":987},"2025-07-31",408100,{"date":1907,"open":1196,"high":1196,"low":987,"close":1720,"change":982,"percent_change":1445,"volume":1908,"transactions":9,"vwap":1720},"2025-07-30",449900,{"date":1910,"open":1202,"high":1202,"low":1716,"close":854,"change":550,"percent_change":551,"volume":1911,"transactions":9,"vwap":854},"2025-07-29",325600,{"date":1913,"open":778,"high":778,"low":854,"close":1784,"change":1103,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1784},"2025-07-28",-0.87,266500,{"date":1917,"open":697,"high":697,"low":1847,"close":778,"change":203,"percent_change":518,"volume":1918,"transactions":9,"vwap":778},"2025-07-25",249900,{"date":1920,"open":1213,"high":1921,"low":1837,"close":1213,"change":191,"percent_change":451,"volume":1922,"transactions":9,"vwap":1213},"2025-07-24",50.56,384300,{"date":1924,"open":848,"high":1925,"low":1214,"close":707,"change":242,"percent_change":1426,"volume":1926,"transactions":9,"vwap":707},"2025-07-23",50.414,392300,{"date":1928,"open":1462,"high":848,"low":1066,"close":329,"change":399,"percent_change":45,"volume":1929,"transactions":9,"vwap":329},"2025-07-22",325000,{"date":1931,"open":346,"high":1932,"low":338,"close":299,"change":567,"percent_change":311,"volume":1933,"transactions":9,"vwap":299},"2025-07-21",50.119,311900,{"date":1935,"open":840,"high":795,"low":1936,"close":297,"change":946,"percent_change":212,"volume":1861,"transactions":9,"vwap":297},"2025-07-18",49.687,{"date":1938,"open":1021,"high":841,"low":1021,"close":1214,"change":301,"percent_change":585,"volume":1939,"transactions":9,"vwap":1214},"2025-07-17",320700,{"date":1941,"open":272,"high":859,"low":261,"close":859,"change":855,"percent_change":157,"volume":1942,"transactions":9,"vwap":859},"2025-07-16",249800,{"date":1944,"open":845,"high":1945,"low":810,"close":1720,"change":763,"percent_change":368,"volume":1946,"transactions":9,"vwap":1720},"2025-07-15",49.943,352900,{"date":1948,"open":845,"high":327,"low":338,"close":1784,"change":1712,"percent_change":281,"volume":1949,"transactions":9,"vwap":1784},"2025-07-14",255400,{"date":1951,"open":795,"high":795,"low":1952,"close":1197,"change":959,"percent_change":461,"volume":1953,"transactions":9,"vwap":1197},"2025-07-11",49.792,230600,{"date":1955,"open":1451,"high":1376,"low":1956,"close":1957,"change":116,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-07-10",49.945,50.35,0.7,353100,{"date":1961,"open":1202,"high":1444,"low":288,"close":327,"change":192,"percent_change":340,"volume":1962,"transactions":9,"vwap":327},"2025-07-09",426400,{"date":1964,"open":1076,"high":1202,"low":137,"close":803,"change":52,"percent_change":835,"volume":1965,"transactions":9,"vwap":803},"2025-07-08",506800,{"date":1967,"open":297,"high":860,"low":1968,"close":1812,"change":947,"percent_change":213,"volume":1969,"transactions":9,"vwap":1812},"2025-07-07",49.339,675600,{"date":1971,"open":860,"high":1444,"low":1972,"close":1197,"change":1204,"percent_change":725,"volume":1973,"transactions":9,"vwap":1197},"2025-07-03",49.84,231200,{"date":1975,"open":817,"high":346,"low":1976,"close":1784,"change":725,"percent_change":726,"volume":1977,"transactions":9,"vwap":1784},"2025-07-02",49.569,332300,{"date":1979,"open":1026,"high":1980,"low":1026,"close":1226,"change":1958,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1226},"2025-07-01",50.048,1.43,371900,{"date":1984,"open":1657,"high":1102,"low":918,"close":986,"change":52,"percent_change":735,"volume":1985,"transactions":9,"vwap":986},"2025-06-30",347700,{"date":1987,"open":1988,"high":986,"low":230,"close":874,"change":1296,"percent_change":116,"volume":1989,"transactions":9,"vwap":874},"2025-06-27",48.84,316500,{"date":1991,"open":219,"high":1133,"low":1992,"close":918,"change":518,"percent_change":519,"volume":1993,"transactions":9,"vwap":918},"2025-06-26",48.511,344800,{"date":1995,"open":261,"high":261,"low":1996,"close":978,"change":1506,"percent_change":1507,"volume":1062,"transactions":9,"vwap":978},"2025-06-25",48.715,{"date":1998,"open":1113,"high":262,"low":879,"close":261,"change":300,"percent_change":855,"volume":1999,"transactions":9,"vwap":261},"2025-06-24",391500,{"date":2001,"open":252,"high":997,"low":2002,"close":1661,"change":787,"percent_change":698,"volume":2003,"transactions":9,"vwap":1661},"2025-06-23",48.37,311800,{"date":2005,"open":241,"high":886,"low":1582,"close":930,"change":518,"percent_change":519,"volume":1087,"transactions":9,"vwap":930},"2025-06-20",{"date":2007,"open":897,"high":922,"low":2008,"close":252,"change":202,"percent_change":203,"volume":2009,"transactions":9,"vwap":252},"2025-06-18",48.453,293000,{"date":2011,"open":992,"high":2012,"low":19,"close":1148,"change":510,"percent_change":1445,"volume":2013,"transactions":9,"vwap":1148},"2025-06-17",48.988,310700,{"date":2015,"open":1026,"high":1032,"low":1593,"close":1114,"change":1296,"percent_change":116,"volume":2016,"transactions":9,"vwap":1114},"2025-06-16",302200,{"date":2018,"open":1097,"high":2019,"low":241,"close":1988,"change":982,"percent_change":673,"volume":2020,"transactions":9,"vwap":1988},"2025-06-13",49.298,572700,{"date":2022,"open":1097,"high":872,"low":879,"close":2023,"change":576,"percent_change":167,"volume":2024,"transactions":9,"vwap":2023},"2025-06-12",49.33,1393500,{"date":2026,"open":272,"high":1046,"low":2027,"close":262,"change":567,"percent_change":311,"volume":2028,"transactions":9,"vwap":262},"2025-06-11",49.032001,300700,{"date":2030,"open":289,"high":2031,"low":1102,"close":811,"change":71,"percent_change":399,"volume":2032,"transactions":9,"vwap":811},"2025-06-10",49.519,270900,{"date":2034,"open":280,"high":1042,"low":2035,"close":289,"change":820,"percent_change":429,"volume":2036,"transactions":9,"vwap":289},"2025-06-09",48.912,367900,{"date":2038,"open":250,"high":1735,"low":999,"close":1082,"change":735,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1082},"2025-06-06",0.76,268500,{"date":2042,"open":1597,"high":1597,"low":2043,"close":1133,"change":222,"percent_change":223,"volume":2044,"transactions":9,"vwap":1133},"2025-06-05",48.674,330200,{"date":2046,"open":1102,"high":280,"low":1672,"close":1661,"change":477,"percent_change":603,"volume":2047,"transactions":9,"vwap":1661},"2025-06-04",258200,{"date":2049,"open":1657,"high":885,"low":2050,"close":987,"change":451,"percent_change":330,"volume":2051,"transactions":9,"vwap":987},"2025-06-03",48.705,367600,{"date":2053,"open":1022,"high":250,"low":891,"close":1004,"change":550,"percent_change":551,"volume":2054,"transactions":9,"vwap":1004},"2025-06-02",372600,{"date":2056,"open":1657,"high":2057,"low":2058,"close":865,"change":575,"percent_change":576,"volume":2059,"transactions":9,"vwap":865},"2025-05-30",49.176,48.68,320500,{"date":2061,"open":922,"high":1657,"low":2062,"close":1004,"change":340,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1004},"2025-05-29",48.555,0.62,348000,{"date":2066,"open":1102,"high":289,"low":2067,"close":929,"change":1103,"percent_change":2068,"volume":2069,"transactions":9,"vwap":929},"2025-05-28",48.579,-0.9,268900,{"date":2071,"open":1179,"high":987,"low":1003,"close":987,"change":1958,"percent_change":1347,"volume":2072,"transactions":9,"vwap":987},"2025-05-27",442300,{"date":2074,"open":2075,"high":874,"low":2076,"close":17,"change":812,"percent_change":486,"volume":2077,"transactions":9,"vwap":17},"2025-05-23",48.27,48.02,215100,{"date":2079,"open":241,"high":886,"low":2080,"close":969,"change":946,"percent_change":947,"volume":2081,"transactions":9,"vwap":969},"2025-05-22",48.19,381700,{"date":2083,"open":1042,"high":1042,"low":916,"close":241,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":241},"2025-05-21",-1.24,-2.48,419900,{"date":2088,"open":329,"high":2089,"low":2090,"close":1202,"change":783,"percent_change":377,"volume":2091,"transactions":9,"vwap":1202},"2025-05-20",50.14,49.813,366900,{"date":2093,"open":799,"high":329,"low":270,"close":841,"change":1711,"percent_change":1712,"volume":2094,"transactions":9,"vwap":841},"2025-05-19",277500,{"date":2096,"open":1817,"high":848,"low":2097,"close":2089,"change":496,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2089},"2025-05-16",49.511,1.03,438500,{"date":2101,"open":1593,"high":1716,"low":2102,"close":1716,"change":1346,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1716},"2025-05-15",48.865,1.53,540100,{"date":2106,"open":2107,"high":2107,"low":916,"close":1593,"change":311,"percent_change":441,"volume":2108,"transactions":9,"vwap":1593},"2025-05-14",49.26,281400,{"date":2110,"open":310,"high":310,"low":1048,"close":2107,"change":813,"percent_change":708,"volume":2111,"transactions":9,"vwap":2107},"2025-05-13",375100,{"date":2113,"open":1462,"high":260,"low":1047,"close":1046,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1046},"2025-05-12",0.9,1.85,345900,{"date":2118,"open":918,"high":918,"low":2119,"close":1583,"change":550,"percent_change":551,"volume":2120,"transactions":9,"vwap":1583},"2025-05-09",48.433,332400,{"date":2122,"open":930,"high":2123,"low":1015,"close":916,"change":503,"percent_change":585,"volume":2124,"transactions":9,"vwap":916},"2025-05-08",49.046001,380300,{"date":2126,"open":2127,"high":2128,"low":1139,"close":903,"change":503,"percent_change":805,"volume":2129,"transactions":9,"vwap":903},"2025-05-07",48.28,48.516,285700,{"date":2131,"open":1014,"high":1015,"low":2132,"close":1623,"change":440,"percent_change":1221,"volume":2133,"transactions":9,"vwap":1623},"2025-05-06",47.985,285900,{"date":2135,"open":209,"high":2136,"low":2137,"close":19,"change":1060,"percent_change":1061,"volume":2138,"transactions":9,"vwap":19},"2025-05-05",48.695,48.322,365800,{"date":2140,"open":981,"high":2141,"low":1129,"close":230,"change":121,"percent_change":136,"volume":2142,"transactions":9,"vwap":230},"2025-05-02",48.799,337200,{"date":2144,"open":980,"high":221,"low":2145,"close":1638,"change":141,"percent_change":691,"volume":2146,"transactions":9,"vwap":1638},"2025-05-01",47.93,357100,{"date":2148,"open":18,"high":930,"low":2149,"close":980,"change":71,"percent_change":559,"volume":2150,"transactions":9,"vwap":980},"2025-04-30",47.53,331800,{"date":2152,"open":2145,"high":2153,"low":2154,"close":21,"change":527,"percent_change":787,"volume":2155,"transactions":9,"vwap":21},"2025-04-29",48.472,47.736,445800,{"date":2157,"open":2145,"high":2158,"low":2159,"close":2160,"change":191,"percent_change":192,"volume":2161,"transactions":9,"vwap":2160},"2025-04-28",48.063,47.61,47.94,320100,{"date":2163,"open":898,"high":898,"low":177,"close":2164,"change":377,"percent_change":1016,"volume":2165,"transactions":9,"vwap":2164},"2025-04-25",47.87,607500,{"date":2167,"open":2168,"high":974,"low":2169,"close":2080,"change":452,"percent_change":101,"volume":2170,"transactions":9,"vwap":2080},"2025-04-24",47.92,47.54,580100,{"date":181,"open":886,"high":886,"low":2172,"close":2168,"change":86,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2168},47.64,-1.64,1275700]