[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDVY":3,"homepage-market-summary":29,"stock-historical-SDVY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDVY","2026-10-07",{"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 SMID Cap Rising Dividend Achievers ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.98,0.4008,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},40.9,41.26,40.67,41.52,-0.62,-1.49,1438562.053046,45.109,36.405,1274730.4480933626,51.6,2242,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.8,1265898,462052642.471434,26.16,"2025-04-25",[182,185,195,206,217,227,237,246,255,266,274,283,294,304,314,322,333,343,354,365,373,384,394,405,416,424,435,445,455,464,475,482,492,501,510,520,531,542,551,562,569,578,588,598,605,612,623,632,640,648,657,665,674,682,691,699,708,717,724,731,740,750,759,765,773,780,787,794,801,808,815,818,823,829,837,843,850,858,865,871,876,884,893,900,906,913,920,924,929,934,940,946,951,956,963,970,975,981,988,992,1000,1007,1014,1019,1025,1031,1039,1045,1051,1057,1062,1069,1075,1081,1085,1090,1095,1099,1105,1110,1116,1121,1125,1130,1137,1141,1145,1151,1158,1165,1172,1180,1188,1196,1204,1213,1220,1227,1234,1241,1248,1254,1260,1265,1272,1280,1286,1291,1297,1303,1308,1313,1318,1324,1328,1332,1336,1341,1346,1351,1356,1360,1364,1371,1378,1382,1387,1390,1396,1402,1409,1415,1422,1431,1437,1442,1447,1454,1461,1466,1475,1482,1488,1493,1499,1505,1511,1519,1527,1533,1538,1543,1551,1557,1563,1569,1572,1578,1583,1589,1594,1600,1605,1611,1616,1625,1630,1637,1643,1650,1656,1662,1669,1676,1681,1686,1691,1696,1703,1712,1719,1725,1732,1739,1746,1754,1759,1763,1771,1777,1784,1791,1798,1806,1811,1817,1824,1830,1835,1841,1848,1854,1860,1866,1872,1878,1884,1889,1895,1903,1910,1918,1925,1930,1935,1941,1945,1948,1955,1963,1969,1973,1978,1981,1985,1991,1996,2001,2007,2013,2020,2025,2030,2034,2038,2044,2050,2055,2060,2064,2068,2074,2079,2085,2091,2096,2100,2104,2110,2113,2118,2125,2131,2138,2143,2148,2154,2161,2169,2176,2182,2187,2192,2198,2206,2213,2221,2229,2236,2244,2250,2258,2261,2267,2273,2278,2283,2291,2297,2302,2308,2314,2321,2328,2334,2341,2350,2357,2362,2369,2376,2384,2390,2396,2403,2410,2417,2423,2427,2434,2440,2446,2452,2457,2464,2471,2478,2483,2489,2495,2500,2507,2511,2515,2520,2526,2533,2540,2547,2554,2561,2566,2572,2579,2586],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},7627,40.9041,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",41.59,41.7399,41.45,0.08,0.19,1012646.07354,5298,41.5681,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",41.21,41.685,40.995,41.44,0.16,0.39,1141121.698091,5759,41.439,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",41.2,41.46,41.17,41.28,0.31,0.76,1331424.154195,7217,41.3013,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":202,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",40.59,40.9999,40.2941,40.97,0.96,1083266.562904,7493,40.7428,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",41.02,40.56,40.58,-0.34,-0.83,1117822.632262,6141,40.7844,{"date":238,"open":239,"high":240,"low":19,"close":241,"change":242,"percent_change":156,"volume":243,"transactions":244,"vwap":245},"2026-09-29",41.07,41.1801,40.92,-0.1,1084204.957293,6681,40.821,{"date":247,"open":248,"high":249,"low":250,"close":229,"change":100,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",41.22,41.2289,40.861,-0.73,912534.593121,6961,41.0504,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",41.13,41.385,40.9707,41.32,0.3,0.73,876922.275261,5513,41.2156,{"date":267,"open":211,"high":268,"low":269,"close":229,"change":232,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",41.31,40.905,-0.82,796641.062075,5752,41.061,{"date":275,"open":276,"high":277,"low":260,"close":278,"change":100,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",41.51,41.67,41.36,-0.72,921981.07761,6441,41.5212,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",42.09,42.1186,41.5499,41.66,-0.14,-0.33,760635.219784,5034,41.7524,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",41.99,41.68,41.8,0.01,0.02,691842.739352,5599,41.8349,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":120,"volume":311,"transactions":312,"vwap":313},"2026-09-18",41.84,41.8599,41.53,41.79,-0.05,776311.703479,5400,41.6664,{"date":315,"open":316,"high":317,"low":318,"close":306,"change":310,"percent_change":120,"volume":319,"transactions":320,"vwap":321},"2026-09-17",42.26,42.42,41.82,1038601.06708,6936,41.9582,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",42.38,42.395,41.531,41.89,-0.39,-0.92,1085684.07924,6123,42.138,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":45,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",42.55,42.5798,42.215,42.28,-0.49,670694.184851,5052,42.3155,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",42.45,42.72,42.365,42.49,-0.18,-0.42,719454.61731,5948,42.5371,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",42.71,42.785,42.44,42.67,0.34,0.8,1043601.848057,5353,42.5693,{"date":366,"open":348,"high":348,"low":367,"close":368,"change":156,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",42.18,42.33,-0.56,953966.02552,6419,42.3154,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",42.82,42.85,42.51,42.57,-0.37,-0.86,690141.21911,5299,42.6131,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":339,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",43.31,43.3799,42.91,42.94,-1.13,741629.804694,5469,43.1023,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",43.28,43.535,43.22,43.43,-0.04,-0.09,596872.162697,5697,43.3988,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",43.35,43.55,43.15,43.47,0.37,0.86,818649.010025,6169,43.4215,{"date":417,"open":418,"high":396,"low":419,"close":420,"change":360,"percent_change":361,"volume":421,"transactions":422,"vwap":423},"2026-09-02",42.885,42.83,43.1,800479.454171,5663,43.1163,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",43.11,43.2396,42.714539,42.76,-0.45,-1.04,822394.085543,7457,42.9121,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",43.56,43.2,43.21,-0.43,-0.99,1411177.377897,7671,43.2657,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":349,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",43.98,44.105,43.54,43.64,-0.41,816551.479051,7251,43.7441,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":45,"percent_change":105,"volume":461,"transactions":462,"vwap":463},"2026-08-27",43.9,43.93,43.65,43.82,833766.428326,6000,43.837,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-26",43.89,44.185843,43.782,44.03,0.18,0.41,542826.252695,6185,44.0545,{"date":476,"open":477,"high":477,"low":450,"close":478,"change":144,"percent_change":310,"volume":479,"transactions":480,"vwap":481},"2026-08-25",44.09,43.85,679029.48782,6119,43.77,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",43.88,44.17,43.8204,43.87,0,1045162.871119,7608,43.9635,{"date":493,"open":447,"high":494,"low":495,"close":487,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",44.0041,43.725,0.2,0.46,1474486.58684,7060,43.8748,{"date":502,"open":457,"high":503,"low":504,"close":505,"change":379,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",44.06,43.665,43.67,-0.84,993555.839101,7800,43.8473,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":120,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",44.35,44.47,44,44.04,-0.27,845512.627693,7003,44.2362,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",44.53,44.66,44.159,44.16,-0.38,-0.85,903224.645292,6785,44.3531,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",44.73,44.76,44.525,44.54,-0.29,-0.65,499938.5508,5772,44.625,{"date":543,"open":544,"high":545,"low":546,"close":545,"change":496,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-14",44.64,44.83,44.535,0.45,618249.283965,6610,44.7542,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-13",44.75,44.86,44.395,44.63,0.12,0.27,639057.989736,6507,44.5868,{"date":563,"open":533,"high":533,"low":564,"close":565,"change":488,"percent_change":488,"volume":566,"transactions":567,"vwap":568},"2026-08-12",44.26,44.51,791290.771431,6422,44.4612,{"date":570,"open":565,"high":571,"low":572,"close":565,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",44.715,44.33,0.05,0.11,628656.82587,6342,44.5888,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":289,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",44.58,44.635,44.39,44.46,-0.31,858436.521328,8375,44.49,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":496,"volume":595,"transactions":596,"vwap":597},"2026-08-07",44.61,44.7151,44.425,44.6,0.09,683582.322832,7018,44.614,{"date":599,"open":545,"high":600,"low":583,"close":565,"change":601,"percent_change":232,"volume":602,"transactions":603,"vwap":604},"2026-08-06",44.95,-0.15,1043374.252145,7919,44.6615,{"date":606,"open":607,"high":24,"low":544,"close":523,"change":608,"percent_change":21,"volume":609,"transactions":610,"vwap":611},"2026-08-05",45.07,-0.28,1033806.410934,8810,44.7698,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-04",44.41,45.03,44.24,44.94,0.59,1.33,1605459.097279,10591,44.8451,{"date":624,"open":625,"high":626,"low":625,"close":512,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",43.885,44.4,0.57,1.3,891281.807886,8289,44.2643,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":573,"percent_change":574,"volume":637,"transactions":638,"vwap":639},"2026-07-31",43.91,43.45,43.78,1036224.375186,7518,43.763,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":71,"percent_change":201,"volume":645,"transactions":646,"vwap":647},"2026-07-30",44.01,43.32,43.73,933568.522322,7241,43.6279,{"date":649,"open":447,"high":650,"low":651,"close":652,"change":105,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",44.14,43.61,43.66,-1.09,880197.494379,9862,43.8401,{"date":658,"open":481,"high":659,"low":660,"close":650,"change":627,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",44.195,43.71,1.31,799362.77502,6848,44.0557,{"date":666,"open":651,"high":460,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",43.405,43.57,0.29,0.67,656250.898641,6533,43.553,{"date":675,"open":676,"high":410,"low":677,"close":396,"change":547,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",43.01,42.9,1.05,707771.896825,7188,43.2267,{"date":683,"open":684,"high":685,"low":686,"close":419,"change":37,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",42.8,42.84,42.55289,-0.51,1005586.145035,7805,42.7367,{"date":692,"open":409,"high":693,"low":694,"close":695,"change":120,"percent_change":608,"volume":696,"transactions":697,"vwap":698},"2026-07-22",43.275,42.945,43.05,979983.92397,5985,43.0866,{"date":700,"open":701,"high":701,"low":677,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",43.26,43.17,0.1,0.23,918429.000255,7434,43.1063,{"date":709,"open":710,"high":408,"low":711,"close":712,"change":115,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-20",43.41,43.035,43.07,-0.74,976130.971805,7497,43.1904,{"date":718,"open":719,"high":460,"low":720,"close":719,"change":115,"percent_change":251,"volume":721,"transactions":722,"vwap":723},"2026-07-17",43.39,43.235,775995.159661,8598,43.4711,{"date":725,"open":726,"high":660,"low":726,"close":660,"change":670,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-16",42.92,1.56,1027522.337264,7976,43.4935,{"date":732,"open":733,"high":734,"low":735,"close":733,"change":557,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-15",43.04,43.246137,42.865,0.28,847128.400972,6965,43.0436,{"date":741,"open":742,"high":743,"low":744,"close":726,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-14",43.06,43.19,42.826,0.06,0.14,863840.521168,6609,42.9455,{"date":751,"open":752,"high":753,"low":684,"close":754,"change":755,"percent_change":100,"volume":756,"transactions":757,"vwap":758},"2026-07-13",43,43.27,42.86,-0.13,830338.25858,7730,42.941,{"date":760,"open":388,"high":426,"low":761,"close":762,"change":191,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-10",42.77,42.99,0.44,912300,{"date":766,"open":767,"high":768,"low":769,"close":684,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":684},"2026-07-09",42.47,42.959,42.46,0.43,1.01,694800,{"date":774,"open":685,"high":376,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-08",42.24,42.37,-0.67,-1.56,1036000,{"date":781,"open":782,"high":651,"low":783,"close":784,"change":232,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-07",43.53,42.97,43.040001,-0.78,677100,{"date":788,"open":789,"high":710,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-06",43.13,43.38,0.22,0.51,581300,{"date":795,"open":796,"high":797,"low":754,"close":798,"change":799,"percent_change":144,"volume":800,"transactions":9,"vwap":798},"2026-07-02",43.33,43.49,43.16,-0.01,1054700,{"date":802,"open":803,"high":804,"low":805,"close":702,"change":806,"percent_change":71,"volume":807,"transactions":9,"vwap":702},"2026-07-01",43.049999,43.63,43.02,0.03,1260900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":496,"percent_change":72,"volume":814,"transactions":9,"vwap":813},"2026-06-30",43.0099983,43.24,42.78,43.14,939900,{"date":816,"open":743,"high":743,"low":761,"close":389,"change":289,"percent_change":115,"volume":817,"transactions":9,"vwap":389},"2026-06-29",939000,{"date":819,"open":820,"high":409,"low":375,"close":821,"change":745,"percent_change":746,"volume":822,"transactions":9,"vwap":821},"2026-06-26",42.95,43.080002,982400,{"date":824,"open":726,"high":825,"low":376,"close":805,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":805},"2026-06-25",43.435,0.32,0.75,1482100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":497,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-24",42.3,43.0050011,42.265,42.7,1.09,1367000,{"date":838,"open":839,"high":377,"low":839,"close":775,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":775},"2026-06-23",41.83,-0.11,-0.26,1132200,{"date":844,"open":775,"high":845,"low":846,"close":847,"change":848,"percent_change":212,"volume":849,"transactions":9,"vwap":847},"2026-06-22",42.467,42.16,42.35,0.13,1020100,{"date":851,"open":324,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",42.48,42.064999,42.22,0.25,0.6,1163500,{"date":859,"open":767,"high":356,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-17",41.805,41.97,-0.5,-1.18,1615000,{"date":866,"open":867,"high":868,"low":869,"close":767,"change":190,"percent_change":191,"volume":870,"transactions":9,"vwap":767},"2026-06-16",42.59,42.87,42.4,1112300,{"date":872,"open":873,"high":677,"low":831,"close":874,"change":299,"percent_change":300,"volume":875,"transactions":9,"vwap":874},"2026-06-15",42.73,42.39,1017300,{"date":877,"open":878,"high":879,"low":880,"close":324,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":324},"2026-06-12",42.11,42.56,42.060001,0.4,0.95,1204700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-11",41.49,42.055,41.37,41.98,0.72,1.75,1830600,{"date":894,"open":309,"high":895,"low":896,"close":18,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":18},"2026-06-10",42.075001,41.25,-0.53,-1.27,1153500,{"date":901,"open":902,"high":903,"low":197,"close":309,"change":471,"percent_change":904,"volume":905,"transactions":9,"vwap":309},"2026-06-09",41.61,42.249,0.99,1655900,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":299,"percent_change":300,"volume":912,"transactions":9,"vwap":911},"2026-06-08",41.58,41.665,41.334,41.38,1297500,{"date":914,"open":886,"high":915,"low":916,"close":888,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":888},"2026-06-05",41.624,41.262,-0.19,-0.46,1310100,{"date":921,"open":888,"high":297,"low":888,"close":922,"change":202,"percent_change":882,"volume":923,"transactions":9,"vwap":922},"2026-06-04",41.56,907700,{"date":925,"open":896,"high":268,"low":926,"close":210,"change":349,"percent_change":927,"volume":928,"transactions":9,"vwap":210},"2026-06-03",41.049999,-0.44,1001100,{"date":930,"open":926,"high":931,"low":926,"close":932,"change":261,"percent_change":262,"volume":933,"transactions":9,"vwap":932},"2026-06-02",41.397,41.35,1268400,{"date":935,"open":936,"high":937,"low":938,"close":926,"change":37,"percent_change":897,"volume":939,"transactions":9,"vwap":926},"2026-06-01",41.09,41.131,40.71,1149000,{"date":941,"open":20,"high":942,"low":943,"close":944,"change":37,"percent_change":897,"volume":945,"transactions":9,"vwap":944},"2026-05-29",41.57,41.225,41.27,1542300,{"date":947,"open":297,"high":297,"low":18,"close":886,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":886},"2026-05-28",-0.23,-0.55,1258700,{"date":952,"open":953,"high":953,"low":198,"close":954,"change":290,"percent_change":785,"volume":955,"transactions":9,"vwap":954},"2026-05-27",42.23,41.72,1179000,{"date":957,"open":839,"high":958,"low":959,"close":960,"change":792,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-26",42.056999,41.688,42.049999,1.23,1250100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":470,"percent_change":763,"volume":969,"transactions":9,"vwap":968},"2026-05-22",41.5,41.64,41.29,41.54,740600,{"date":971,"open":248,"high":972,"low":973,"close":278,"change":190,"percent_change":191,"volume":974,"transactions":9,"vwap":278},"2026-05-21",41.465,40.78,1813900,{"date":976,"open":938,"high":211,"low":977,"close":211,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":211},"2026-05-20",40.43,0.66,1.62,962000,{"date":982,"open":983,"high":239,"low":984,"close":985,"change":430,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-19",40.96,40.54,40.62,-1.1,1089800,{"date":989,"open":990,"high":944,"low":990,"close":239,"change":558,"percent_change":978,"volume":991,"transactions":9,"vwap":239},"2026-05-18",40.81,954800,{"date":993,"open":994,"high":995,"low":938,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-15",41.040001,41.135,40.8,-0.52,-1.26,828500,{"date":1001,"open":1002,"high":1003,"low":1004,"close":260,"change":791,"percent_change":1005,"volume":1006,"transactions":9,"vwap":260},"2026-05-14",41.23,41.566,41.205,0.54,921500,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":584,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-13",41.43,40.885,41.099998,-0.75,1025900,{"date":1015,"open":308,"high":277,"low":1016,"close":1017,"change":45,"percent_change":862,"volume":1018,"transactions":9,"vwap":1017},"2026-05-12",41.0099983,41.41,1334700,{"date":1020,"open":1021,"high":296,"low":1022,"close":1023,"change":37,"percent_change":897,"volume":1024,"transactions":9,"vwap":1023},"2026-05-11",41.96,41.55,41.62,961100,{"date":1026,"open":1021,"high":1027,"low":1028,"close":306,"change":1029,"percent_change":703,"volume":1030,"transactions":9,"vwap":306},"2026-05-08",42.046001,41.715,0.04,776600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":298,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":298},"2026-05-07",42.58,42.61,41.736,-0.68,-1.6,902400,{"date":1040,"open":1033,"high":1041,"low":1042,"close":852,"change":201,"percent_change":1043,"volume":1044,"transactions":9,"vwap":852},"2026-05-06",42.705,42.36,0.38,1104400,{"date":1046,"open":306,"high":345,"low":1047,"close":1048,"change":978,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-05",41.835,42.32,1.58,1123900,{"date":1052,"open":1053,"high":1054,"low":1055,"close":288,"change":918,"percent_change":653,"volume":1056,"transactions":9,"vwap":288},"2026-05-04",42.029999,42.25,41.555,1462100,{"date":1058,"open":324,"high":1059,"low":285,"close":1060,"change":37,"percent_change":997,"volume":1061,"transactions":9,"vwap":1060},"2026-05-01",42.484,42.12,1000700,{"date":1063,"open":1064,"high":1065,"low":309,"close":1066,"change":497,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-30",41.88,42.41,42.34,1.1,1102300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1064,"change":584,"percent_change":251,"volume":1074,"transactions":9,"vwap":1064},"2026-04-29",42.14,42.29,41.75,1215400,{"date":1076,"open":769,"high":1077,"low":285,"close":1078,"change":841,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-04-28",42.66,42.19,-0.61,855100,{"date":1082,"open":1042,"high":335,"low":1083,"close":345,"change":855,"percent_change":618,"volume":1084,"transactions":9,"vwap":345},"2026-04-27",42.17,1167200,{"date":1086,"open":767,"high":767,"low":1087,"close":1088,"change":289,"percent_change":290,"volume":1089,"transactions":9,"vwap":1088},"2026-04-24",42.13,42.2,1698600,{"date":1091,"open":846,"high":1092,"low":1064,"close":1066,"change":746,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1066},"2026-04-23",42.495,0.33,1384700,{"date":1096,"open":1097,"high":1097,"low":285,"close":1088,"change":310,"percent_change":120,"volume":1098,"transactions":9,"vwap":1088},"2026-04-22",42.52,1383500,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1054,"change":120,"percent_change":608,"volume":1104,"transactions":9,"vwap":1054},"2026-04-21",42.5,42.795,42.177,1800100,{"date":1106,"open":1071,"high":1107,"low":1108,"close":776,"change":746,"percent_change":1093,"volume":1109,"transactions":9,"vwap":776},"2026-04-20",42.43,42.105,1659400,{"date":1111,"open":1112,"high":1034,"low":909,"close":953,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":953},"2026-04-17",41.71,0.89,2.15,2270300,{"date":1117,"open":1118,"high":198,"low":1002,"close":1119,"change":840,"percent_change":516,"volume":1120,"transactions":9,"vwap":1119},"2026-04-16",41.47,41.34,3685400,{"date":1122,"open":1123,"high":1123,"low":260,"close":189,"change":841,"percent_change":21,"volume":1124,"transactions":9,"vwap":189},"2026-04-15",41.78,1174500,{"date":1126,"open":1123,"high":1127,"low":1128,"close":1112,"change":1029,"percent_change":703,"volume":1129,"transactions":9,"vwap":1112},"2026-04-14",41.87,41.485,3005700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":277,"change":72,"percent_change":1135,"volume":1136,"transactions":9,"vwap":277},"2026-04-13",41.14,41.695,41.029999,1.14,1871600,{"date":1138,"open":966,"high":966,"low":145,"close":208,"change":379,"percent_change":1139,"volume":1140,"transactions":9,"vwap":208},"2026-04-10",-0.89,1208000,{"date":1142,"open":208,"high":1112,"low":936,"close":942,"change":736,"percent_change":1143,"volume":1144,"transactions":9,"vwap":942},"2026-04-09",0.68,1267600,{"date":1146,"open":1147,"high":1148,"low":1147,"close":967,"change":1149,"percent_change":86,"volume":1150,"transactions":9,"vwap":967},"2026-04-08",41.11,41.495,1.22,1335900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":806,"percent_change":71,"volume":1157,"transactions":9,"vwap":1156},"2026-04-07",39.94,40.25,39.825,40.07,2345900,{"date":1159,"open":1160,"high":1156,"low":1161,"close":1162,"change":212,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-06",39.74,39.5,40.040001,0.78,1279800,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":144,"percent_change":310,"volume":1171,"transactions":9,"vwap":1170},"2026-04-02",39.23,40.11,39.09,39.73,1509700,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":826,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-04-01",39.67,40.029999,39.575,39.75,0.81,1525200,{"date":1181,"open":1182,"high":1170,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-03-31",39.02,38.755,39.43,0.94,2.44,2269600,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":37,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-30",39.049999,39.07,38.412,38.49,-0.57,1597300,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":369,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-03-27",39.16,39.19,38.62,38.71,-1.43,1259900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-26",39.57,39.86,39.235,39.27,-0.655,-1.64,2538500,{"date":1214,"open":1168,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":618,"volume":1219,"transactions":9,"vwap":1217},"2026-03-25",40.24,39.535,39.925,0.236,1851700,{"date":1221,"open":1222,"high":1153,"low":1223,"close":1224,"change":1225,"percent_change":213,"volume":1226,"transactions":9,"vwap":1224},"2026-03-24",39.17,39.089001,39.689,0.299,1347700,{"date":1228,"open":1199,"high":1229,"low":1230,"close":1231,"change":262,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-23",39.98,39.14,39.39,1.89,1612000,{"date":1235,"open":1236,"high":1167,"low":1237,"close":1238,"change":897,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-20",39.15,38.42,38.66,-1.35,1570900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1199,"change":799,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1199},"2026-03-19",38.94,39.46,38.79,-0.03,1869800,{"date":1249,"open":1250,"high":1160,"low":1199,"close":1251,"change":897,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-18",39.6,39.2,-1.33,1087000,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1170,"change":201,"percent_change":881,"volume":1259,"transactions":9,"vwap":1170},"2026-03-17",39.83,40.064999,39.64,1150900,{"date":1261,"open":1258,"high":1262,"low":1263,"close":1206,"change":470,"percent_change":497,"volume":1264,"transactions":9,"vwap":1206},"2026-03-16",39.95,39.56,1453500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1231,"change":1246,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1231},"2026-03-13",39.68,39.84,39.24,-0.08,1751300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1239,"volume":1279,"transactions":9,"vwap":1277},"2026-03-12",39.59,39.76,39.35,39.42,-0.54,2325700,{"date":1281,"open":1282,"high":1283,"low":1174,"close":1284,"change":601,"percent_change":379,"volume":1285,"transactions":9,"vwap":1284},"2026-03-11",39.97,40.185,39.96,2026400,{"date":1287,"open":1288,"high":990,"low":1162,"close":1168,"change":1289,"percent_change":1036,"volume":1290,"transactions":9,"vwap":1168},"2026-03-10",40.33,-0.274,1988000,{"date":1292,"open":1268,"high":1293,"low":1191,"close":1294,"change":1295,"percent_change":1093,"volume":1296,"transactions":9,"vwap":1294},"2026-03-09",40.47,40.384,0.134,1458100,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1154,"change":785,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1154},"2026-03-06",40.44,39.855,-1.9,1262100,{"date":1304,"open":944,"high":189,"low":1305,"close":1134,"change":1079,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1134},"2026-03-05",40.74,-1.46,1771400,{"date":1309,"open":1310,"high":309,"low":1311,"close":966,"change":573,"percent_change":557,"volume":1312,"transactions":9,"vwap":966},"2026-03-04",41.74,41.375,1170100,{"date":1314,"open":278,"high":309,"low":1315,"close":187,"change":1278,"percent_change":1316,"volume":1317,"transactions":9,"vwap":187},"2026-03-03",40.73,-1.28,3603800,{"date":1319,"open":942,"high":1320,"low":1321,"close":1087,"change":791,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1087},"2026-03-02",42.275,41.33,0.52,1641100,{"date":1325,"open":1060,"high":1071,"low":187,"close":1326,"change":1079,"percent_change":1202,"volume":1327,"transactions":9,"vwap":1326},"2026-02-27",41.91,1472000,{"date":1329,"open":767,"high":356,"low":878,"close":1097,"change":558,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1097},"2026-02-26",0.64,2327100,{"date":1333,"open":1042,"high":1042,"low":1334,"close":1054,"change":191,"percent_change":547,"volume":1335,"transactions":9,"vwap":1054},"2026-02-25",41.712,1208300,{"date":1337,"open":1338,"high":1087,"low":965,"close":880,"change":1339,"percent_change":771,"volume":1340,"transactions":9,"vwap":880},"2026-02-24",41.65,0.42,1258800,{"date":1342,"open":852,"high":1097,"low":1343,"close":966,"change":1139,"percent_change":1344,"volume":1345,"transactions":9,"vwap":966},"2026-02-23",41.48,-2.09,1693200,{"date":1347,"open":953,"high":834,"low":895,"close":1348,"change":261,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-20",42.53,0.71,1401900,{"date":1352,"open":1353,"high":831,"low":1354,"close":953,"change":1029,"percent_change":594,"volume":1355,"transactions":9,"vwap":953},"2026-02-19",42.0099983,41.94,1167100,{"date":1357,"open":1083,"high":769,"low":1358,"close":1078,"change":190,"percent_change":191,"volume":1359,"transactions":9,"vwap":1078},"2026-02-18",42.07,1433700,{"date":1361,"open":775,"high":1066,"low":1073,"close":878,"change":1362,"percent_change":289,"volume":1363,"transactions":9,"vwap":878},"2026-02-17",-0.06,1656500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1083,"change":1369,"percent_change":412,"volume":1370,"transactions":9,"vwap":1083},"2026-02-13",41.95,42.345,41.63,0.36,1640300,{"date":1372,"open":1033,"high":1373,"low":1023,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-12",42.89,41.81,-0.47,-1.11,1660900,{"date":1379,"open":867,"high":1380,"low":960,"close":338,"change":400,"percent_change":401,"volume":1381,"transactions":9,"vwap":338},"2026-02-11",42.723,1673900,{"date":1383,"open":776,"high":1384,"low":1078,"close":1048,"change":71,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1048},"2026-02-10",42.476,0.17,1395300,{"date":1388,"open":1066,"high":1101,"low":1083,"close":1054,"change":1270,"percent_change":917,"volume":1389,"transactions":9,"vwap":1054},"2026-02-09",1404900,{"date":1391,"open":839,"high":1392,"low":277,"close":368,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":368},"2026-02-06",42.415,0.948,2.29,1532800,{"date":1397,"open":888,"high":288,"low":1004,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-05",41.382,-0.028,-0.07,1527500,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1017,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1017},"2026-02-04",41.12,41.668,0.48,1.17,2392300,{"date":1410,"open":1411,"high":944,"low":1412,"close":1413,"change":573,"percent_change":557,"volume":1414,"transactions":9,"vwap":1413},"2026-02-03",40.88,40.575,40.93,2218200,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1411,"change":1420,"percent_change":1149,"volume":1421,"transactions":9,"vwap":1411},"2026-02-02",40.32,40.94,40.269,0.494,1207100,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-30",40.37,40.51,40.02,40.386,-0.164,-0.4,1896700,{"date":1432,"open":1433,"high":1305,"low":1434,"close":1435,"change":261,"percent_change":827,"volume":1436,"transactions":9,"vwap":1435},"2026-01-29",40.49,40.114,40.55,2124900,{"date":1438,"open":1425,"high":1439,"low":1440,"close":1154,"change":45,"percent_change":997,"volume":1441,"transactions":9,"vwap":1154},"2026-01-28",40.535,40.17,1684100,{"date":1443,"open":140,"high":19,"low":1444,"close":1445,"change":144,"percent_change":310,"volume":1446,"transactions":9,"vwap":1445},"2026-01-27",40.255,40.46,1147800,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":71,"percent_change":1385,"volume":1453,"transactions":9,"vwap":1452},"2026-01-26",40.6,40.7,40.35,40.48,1727400,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":897,"percent_change":65,"volume":1460,"transactions":9,"vwap":1459},"2026-01-23",40.86,40.89,40.28,40.41,2221400,{"date":1462,"open":1463,"high":1321,"low":1464,"close":1418,"change":310,"percent_change":120,"volume":1465,"transactions":9,"vwap":1418},"2026-01-22",41.19,40.87,1857500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-21",40.36,41.155,40.295,40.99,0.953,2.38,2226800,{"date":1476,"open":1477,"high":1478,"low":1284,"close":1479,"change":1480,"percent_change":898,"volume":1481,"transactions":9,"vwap":1479},"2026-01-20",40.15,40.385,40.036999,-0.513,1870300,{"date":1483,"open":1484,"high":1485,"low":1459,"close":1435,"change":1270,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1435},"2026-01-16",40.63,40.68,-0.2,1312000,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1484,"change":1322,"percent_change":628,"volume":1492,"transactions":9,"vwap":1484},"2026-01-15",40.23,40.735,1682900,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1168,"change":557,"percent_change":261,"volume":1498,"transactions":9,"vwap":1168},"2026-01-14",40.0099983,40.2,39.875,1431200,{"date":1500,"open":1501,"high":1490,"low":1502,"close":1503,"change":1362,"percent_change":601,"volume":1504,"transactions":9,"vwap":1503},"2026-01-13",40.16,39.889,39.99,1810300,{"date":1506,"open":1284,"high":1507,"low":1508,"close":1509,"change":1270,"percent_change":1486,"volume":1510,"transactions":9,"vwap":1509},"2026-01-12",40.145,39.87,40.049999,1231400,{"date":1512,"open":1513,"high":1514,"low":1256,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-01-09",40.060001,40.299,40.13,0.21,0.53,1637000,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":627,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-08",39.28,39.957,39.21,39.92,1.45,1365800,{"date":1528,"open":1529,"high":1530,"low":1208,"close":1276,"change":440,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1276},"2026-01-07",39.77,39.85,-1.08,1650700,{"date":1534,"open":1231,"high":1535,"low":1198,"close":1536,"change":736,"percent_change":1349,"volume":1537,"transactions":9,"vwap":1536},"2026-01-06",39.81,39.78,1944600,{"date":1539,"open":1540,"high":1177,"low":1245,"close":1161,"change":1163,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1161},"2026-01-05",38.84,2.01,2183500,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":881,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-02",38.5,38.785,38.19,38.72,1.04,2488500,{"date":1552,"open":1245,"high":1245,"low":1553,"close":1554,"change":927,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-31",38.305,38.32,-1.14,992500,{"date":1558,"open":1182,"high":1559,"low":1560,"close":1561,"change":45,"percent_change":1278,"volume":1562,"transactions":9,"vwap":1561},"2025-12-30",39.044998,38.745,38.76,1401200,{"date":1564,"open":1222,"high":1565,"low":1566,"close":1567,"change":156,"percent_change":1079,"volume":1568,"transactions":9,"vwap":1567},"2025-12-29",39.275,38.896,38.97,641700,{"date":1570,"open":1209,"high":1209,"low":1191,"close":1523,"change":144,"percent_change":310,"volume":1571,"transactions":9,"vwap":1523},"2025-12-26",893400,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1167,"change":488,"percent_change":488,"volume":1577,"transactions":9,"vwap":1167},"2025-12-24",39.26,39.31,39.147,464600,{"date":1579,"open":1521,"high":1580,"low":1581,"close":1167,"change":1270,"percent_change":1486,"volume":1582,"transactions":9,"vwap":1167},"2025-12-23",39.375,39.145,829200,{"date":1584,"open":1269,"high":1585,"low":1586,"close":1575,"change":669,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1575},"2025-12-22",39.495,39.099998,0.74,1148900,{"date":1590,"open":1190,"high":1591,"low":1592,"close":1182,"change":1029,"percent_change":703,"volume":1593,"transactions":9,"vwap":1182},"2025-12-19",39.11,38.92,1029400,{"date":1595,"open":1591,"high":1596,"low":1597,"close":1598,"change":848,"percent_change":1093,"volume":1599,"transactions":9,"vwap":1598},"2025-12-18",39.3,38.875,38.98,1186800,{"date":1601,"open":1602,"high":1596,"low":1546,"close":1603,"change":840,"percent_change":608,"volume":1604,"transactions":9,"vwap":1603},"2025-12-17",38.99,38.85,1168400,{"date":1606,"open":1230,"high":1209,"low":1607,"close":1608,"change":948,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-16",38.795,38.96,-0.59,1127900,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1199,"change":299,"percent_change":806,"volume":1615,"transactions":9,"vwap":1199},"2025-12-15",39.45,39.084999,1149600,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-12",39.53,39.58,39.064999,39.18,-0.36,-0.91,1009600,{"date":1626,"open":1169,"high":1250,"low":1169,"close":1627,"change":547,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-11",39.54,1.15,1081800,{"date":1631,"open":1632,"high":1167,"low":1633,"close":1169,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1169},"2025-12-10",38.33,38.286,0.82,2.14,1221100,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1246,"percent_change":1270,"volume":1642,"transactions":9,"vwap":1641},"2025-12-09",38.22,38.575,38.27,878100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":37,"percent_change":1194,"volume":1649,"transactions":9,"vwap":1648},"2025-12-08",38.61,38.63,38.265,38.3,928400,{"date":1651,"open":1646,"high":1652,"low":1653,"close":1654,"change":1246,"percent_change":1270,"volume":1655,"transactions":9,"vwap":1654},"2025-12-05",38.695,38.45,38.52,1076500,{"date":1657,"open":1237,"high":1658,"low":1659,"close":1660,"change":557,"percent_change":212,"volume":1661,"transactions":9,"vwap":1660},"2025-12-04",38.729,38.25,38.55,1309900,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":881,"percent_change":678,"volume":1668,"transactions":9,"vwap":1667},"2025-12-03",38.11,38.505,38.080002,38.43,1096000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":601,"percent_change":328,"volume":1675,"transactions":9,"vwap":1674},"2025-12-02",38.35,38.41,38,38.029999,1664400,{"date":1677,"open":1678,"high":1237,"low":1678,"close":1679,"change":144,"percent_change":310,"volume":1680,"transactions":9,"vwap":1679},"2025-12-01",37.89,38.18,2077000,{"date":1682,"open":1671,"high":1671,"low":1683,"close":1684,"change":144,"percent_change":310,"volume":1685,"transactions":9,"vwap":1684},"2025-11-28",38.155,38.2,657100,{"date":1687,"open":1664,"high":1688,"low":1689,"close":1639,"change":746,"percent_change":411,"volume":1690,"transactions":9,"vwap":1639},"2025-11-26",38.47,38.035,1038700,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1666,"change":361,"percent_change":1114,"volume":1695,"transactions":9,"vwap":1666},"2025-11-25",37.4,38.17,1312100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":745,"percent_change":201,"volume":1702,"transactions":9,"vwap":1701},"2025-11-24",37.29,37.455,37.07,37.28,1588500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-21",36.59,37.435,36.49,37.22,0.79,2.17,1382800,{"date":1713,"open":1714,"high":1715,"low":25,"close":1716,"change":328,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-11-20",37.14,37.39,36.43,-1.06,1581000,{"date":1720,"open":1721,"high":1700,"low":1722,"close":1723,"change":488,"percent_change":488,"volume":1724,"transactions":9,"vwap":1723},"2025-11-19",36.9,36.666,36.82,1297200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1723,"change":1730,"percent_change":471,"volume":1731,"transactions":9,"vwap":1723},"2025-11-18",36.6,37,36.5,0.15,1647800,{"date":1733,"open":1734,"high":1735,"low":1727,"close":1736,"change":270,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-11-17",37.45,37.495,36.67,-2.19,1084300,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":601,"percent_change":1429,"volume":1745,"transactions":9,"vwap":1744},"2025-11-14",37.27,37.63,37.265,37.49,1415800,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":949,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-13",38.099998,38.28,37.564,37.64,-1.44,1093300,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1547,"change":848,"percent_change":360,"volume":1758,"transactions":9,"vwap":1547},"2025-11-12",38.16,38.44,1099900,{"date":1760,"open":1673,"high":1756,"low":1678,"close":1761,"change":190,"percent_change":1516,"volume":1762,"transactions":9,"vwap":1761},"2025-11-11",38.060001,1539300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1330,"volume":1770,"transactions":9,"vwap":1768},"2025-11-10",38.02,38.14,37.675,37.98,0.24,910100,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":1369,"percent_change":223,"volume":1776,"transactions":9,"vwap":1774},"2025-11-07",37.26,37.74,37.2,1351100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":516,"percent_change":279,"volume":1783,"transactions":9,"vwap":1782},"2025-11-06",37.76,37.87,37.295,37.38,1036100,{"date":1785,"open":1782,"high":1786,"low":1787,"close":1788,"change":881,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-11-05",37.856,37.33,37.65,1.07,925500,{"date":1792,"open":1793,"high":1787,"low":1794,"close":1795,"change":1796,"percent_change":161,"volume":1797,"transactions":9,"vwap":1795},"2025-11-04",37.02,36.97,37.25,-0.093,1097100,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":806,"volume":1805,"transactions":9,"vwap":1803},"2025-11-03",37.34,37.36,36.94,37.343,0.013,997200,{"date":1807,"open":1808,"high":1809,"low":1714,"close":1787,"change":1400,"percent_change":917,"volume":1810,"transactions":9,"vwap":1787},"2025-10-31",37.42,37.46,1275500,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1693,"change":755,"percent_change":149,"volume":1816,"transactions":9,"vwap":1693},"2025-10-30",37.43,37.91,37.3,1264100,{"date":1818,"open":1819,"high":1820,"low":1815,"close":1821,"change":1822,"percent_change":430,"volume":1823,"transactions":9,"vwap":1821},"2025-10-29",37.69,37.975,37.53,-0.17,2159000,{"date":1825,"open":1826,"high":1814,"low":1827,"close":1828,"change":1486,"percent_change":897,"volume":1829,"transactions":9,"vwap":1828},"2025-10-28",37.78,37.587,37.7,1027200,{"date":1831,"open":1666,"high":1664,"low":1826,"close":1832,"change":1833,"percent_change":848,"volume":1834,"transactions":9,"vwap":1832},"2025-10-27",37.9,0.048,737700,{"date":1836,"open":1814,"high":1761,"low":1837,"close":1838,"change":1839,"percent_change":618,"volume":1840,"transactions":9,"vwap":1838},"2025-10-24",37.815,37.852,0.222,985400,{"date":1842,"open":1843,"high":1844,"low":1741,"close":1742,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1742},"2025-10-23",37.48,37.682,0.26,0.7,952000,{"date":1849,"open":1779,"high":1850,"low":1775,"close":1851,"change":149,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-22",37.83,37.37,-0.93,1639500,{"date":1855,"open":1809,"high":1856,"low":1857,"close":1858,"change":191,"percent_change":792,"volume":1859,"transactions":9,"vwap":1858},"2025-10-21",37.845,37.35,37.72,1374500,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1821,"change":763,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1821},"2025-10-20",37.32,37.577,1.19,1136100,{"date":1867,"open":1802,"high":1868,"low":1869,"close":1870,"change":1730,"percent_change":471,"volume":1871,"transactions":9,"vwap":1870},"2025-10-17",37.15,36.84,37.09,1287700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1802,"change":369,"percent_change":22,"volume":1877,"transactions":9,"vwap":1802},"2025-10-16",37.56,37.568,36.81,1339700,{"date":1879,"open":1880,"high":1881,"low":1701,"close":1882,"change":755,"percent_change":149,"volume":1883,"transactions":9,"vwap":1882},"2025-10-15",37.79,37.94,37.5,1592200,{"date":1885,"open":1736,"high":1779,"low":1886,"close":1742,"change":618,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1742},"2025-10-14",36.661,1.59,1328100,{"date":1890,"open":1891,"high":1714,"low":1892,"close":1893,"change":627,"percent_change":727,"volume":1894,"transactions":9,"vwap":1893},"2025-10-13",36.88,36.71,37.040001,1643900,{"date":1896,"open":1843,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-10-10",37.54,36.41,36.47,-0.88,-2.36,1608800,{"date":1904,"open":1905,"high":1678,"low":1906,"close":1857,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1857},"2025-10-09",37.84,37.284,-0.494,-1.31,1189500,{"date":1911,"open":1880,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-10-08",37.915,37.536,37.844,0.234,0.62,861600,{"date":1919,"open":1674,"high":1920,"low":1921,"close":1922,"change":232,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-07",38.055,37.55,37.61,-0.9,1231000,{"date":1926,"open":1927,"high":1647,"low":1678,"close":1928,"change":1400,"percent_change":349,"volume":1929,"transactions":9,"vwap":1928},"2025-10-06",38.24,37.95,1259000,{"date":1931,"open":1666,"high":1932,"low":1933,"close":1765,"change":573,"percent_change":848,"volume":1934,"transactions":9,"vwap":1765},"2025-10-03",38.308,37.99,1649600,{"date":1936,"open":1881,"high":1937,"low":1938,"close":1939,"change":300,"percent_change":573,"volume":1940,"transactions":9,"vwap":1939},"2025-10-02",38.014999,37.647,37.97,1093100,{"date":1942,"open":1832,"high":1765,"low":1943,"close":1928,"change":1400,"percent_change":349,"volume":1944,"transactions":9,"vwap":1928},"2025-10-01",37.73,932300,{"date":1946,"open":1768,"high":1664,"low":1828,"close":1765,"change":299,"percent_change":806,"volume":1947,"transactions":9,"vwap":1765},"2025-09-30",1495600,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":328,"volume":1954,"transactions":9,"vwap":1952},"2025-09-29",38.34,37.887,38.0099983,-0.149,1016900,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1135,"volume":1962,"transactions":9,"vwap":1960},"2025-09-26",37.88,38.175,37.82,38.159,0.429,794700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1943,"change":841,"percent_change":1036,"volume":1968,"transactions":9,"vwap":1943},"2025-09-25",37.67,37.835,37.563,1170900,{"date":1970,"open":1971,"high":1671,"low":1928,"close":1933,"change":1486,"percent_change":997,"volume":1972,"transactions":9,"vwap":1933},"2025-09-24",38.21,1282900,{"date":1974,"open":1975,"high":1976,"low":1664,"close":1547,"change":299,"percent_change":806,"volume":1977,"transactions":9,"vwap":1547},"2025-09-23",38.29,38.615,1062700,{"date":1979,"open":1684,"high":1749,"low":1933,"close":1679,"change":799,"percent_change":1246,"volume":1980,"transactions":9,"vwap":1679},"2025-09-22",1060800,{"date":1982,"open":1983,"high":1567,"low":1766,"close":1547,"change":232,"percent_change":1900,"volume":1984,"transactions":9,"vwap":1547},"2025-09-19",38.59,1164600,{"date":1986,"open":1766,"high":1645,"low":1673,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-18",38.53,0.58,1.53,1142900,{"date":1992,"open":1993,"high":1238,"low":1994,"close":1928,"change":299,"percent_change":806,"volume":1995,"transactions":9,"vwap":1928},"2025-09-17",38.049999,37.705,2697700,{"date":1997,"open":1666,"high":1998,"low":1999,"close":1881,"change":917,"percent_change":862,"volume":2000,"transactions":9,"vwap":1881},"2025-09-16",38.15,37.75,962400,{"date":2002,"open":2003,"high":2004,"low":1666,"close":2005,"change":1246,"percent_change":1270,"volume":2006,"transactions":9,"vwap":2005},"2025-09-15",38.31,38.425,38.13,891800,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1756,"change":339,"percent_change":898,"volume":2012,"transactions":9,"vwap":1756},"2025-09-12",38.56,38.58,38.145,895400,{"date":2014,"open":1673,"high":2015,"low":2016,"close":2017,"change":262,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-09-11",38.67,37.92,38.65,1.93,2125000,{"date":2021,"open":2022,"high":1993,"low":2023,"close":2016,"change":806,"percent_change":190,"volume":2024,"transactions":9,"vwap":2016},"2025-09-10",37.93,37.77,2010200,{"date":2026,"open":1749,"high":2027,"low":2028,"close":1678,"change":350,"percent_change":986,"volume":2029,"transactions":9,"vwap":1678},"2025-09-09",38.323,37.8,975600,{"date":2031,"open":2032,"high":1757,"low":1939,"close":2003,"change":806,"percent_change":190,"volume":2033,"transactions":9,"vwap":2003},"2025-09-08",38.38,1120100,{"date":2035,"open":1654,"high":2036,"low":1952,"close":1749,"change":840,"percent_change":537,"volume":2037,"transactions":9,"vwap":1749},"2025-09-05",38.7,3245000,{"date":2039,"open":1881,"high":2040,"low":1850,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-09-04",38.39,0.627,1.66,948600,{"date":2045,"open":1779,"high":1933,"low":2046,"close":2047,"change":2048,"percent_change":349,"volume":2049,"transactions":9,"vwap":2047},"2025-09-03",37.58,37.763,-0.067,1209100,{"date":2051,"open":1874,"high":2052,"low":2053,"close":1850,"change":120,"percent_change":115,"volume":2054,"transactions":9,"vwap":1850},"2025-09-02",37.865,37.44,843400,{"date":2056,"open":1694,"high":2057,"low":1850,"close":1928,"change":2058,"percent_change":350,"volume":2059,"transactions":9,"vwap":1928},"2025-08-29",38.23,-0.16,768900,{"date":2061,"open":1671,"high":1671,"low":2062,"close":1664,"change":840,"percent_change":537,"volume":2063,"transactions":9,"vwap":1664},"2025-08-28",37.929,991700,{"date":2065,"open":1814,"high":2066,"low":1850,"close":1639,"change":1845,"percent_change":1143,"volume":2067,"transactions":9,"vwap":1639},"2025-08-27",38.288,782400,{"date":2069,"open":1678,"high":2070,"low":2071,"close":2072,"change":574,"percent_change":669,"volume":2073,"transactions":9,"vwap":2072},"2025-08-26",38.07,37.81,37.96,1717100,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2077,"change":100,"percent_change":80,"volume":2078,"transactions":9,"vwap":2077},"2025-08-25",38.09,37.85,1054800,{"date":2080,"open":1868,"high":2081,"low":1868,"close":1998,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1998},"2025-08-22",38.255,1.18,3.19,1638600,{"date":2086,"open":2087,"high":2088,"low":2089,"close":1794,"change":144,"percent_change":310,"volume":2090,"transactions":9,"vwap":1794},"2025-08-21",36.87,37.056,36.79,1402200,{"date":2092,"open":1714,"high":2093,"low":2094,"close":2095,"change":2058,"percent_change":440,"volume":849,"transactions":9,"vwap":2095},"2025-08-20",37.175,36.855,36.99,{"date":2097,"open":1793,"high":2053,"low":1793,"close":1868,"change":848,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1868},"2025-08-19",0.35,987900,{"date":2101,"open":1802,"high":1893,"low":2102,"close":1793,"change":703,"percent_change":558,"volume":2103,"transactions":9,"vwap":1793},"2025-08-18",36.77,1425700,{"date":2105,"open":1851,"high":1851,"low":2106,"close":2107,"change":149,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-15",36.881,36.92,-0.94,923200,{"date":2111,"open":1701,"high":1801,"low":1870,"close":1741,"change":105,"percent_change":898,"volume":2112,"transactions":9,"vwap":1741},"2025-08-14",933400,{"date":2114,"open":1693,"high":2115,"low":2116,"close":1999,"change":1005,"percent_change":1525,"volume":2117,"transactions":9,"vwap":1999},"2025-08-13",37.767,37.255,1356400,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2121,"change":1113,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-12",36.56,37.21,36.46,2.45,1142200,{"date":2126,"open":1898,"high":2127,"low":2128,"close":2129,"change":299,"percent_change":806,"volume":2130,"transactions":9,"vwap":2129},"2025-08-11",36.48,36.215,36.32,1623100,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":191,"percent_change":1517,"volume":2137,"transactions":9,"vwap":2136},"2025-08-08",36.34,36.458,36.2,36.31,1373000,{"date":2139,"open":2122,"high":1705,"low":2140,"close":2141,"change":401,"percent_change":161,"volume":2142,"transactions":9,"vwap":2141},"2025-08-07",36.029999,36.12,1907200,{"date":2144,"open":2145,"high":2129,"low":2146,"close":2145,"change":573,"percent_change":746,"volume":2147,"transactions":9,"vwap":2145},"2025-08-06",36.21,36.07,1091700,{"date":2149,"open":2150,"high":2145,"low":2151,"close":2152,"change":1385,"percent_change":72,"volume":2153,"transactions":9,"vwap":2152},"2025-08-05",36.11,35.765,36.16,1399500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2157,"change":1322,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-04",35.7,35.99,35.63,1.47,1252700,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1194,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-01",35.61,35.749,35.025002,35.47,-1.58,1630600,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":601,"percent_change":451,"volume":2175,"transactions":9,"vwap":2174},"2025-07-31",36.049999,36.306,35.96,36.040001,1783500,{"date":2177,"open":2178,"high":2179,"low":2157,"close":2180,"change":608,"percent_change":94,"volume":2181,"transactions":9,"vwap":2180},"2025-07-30",36.55,36.595,36.19,1573300,{"date":2183,"open":2184,"high":2184,"low":2185,"close":1899,"change":1400,"percent_change":917,"volume":2186,"transactions":9,"vwap":1899},"2025-07-29",36.74,36.39,983400,{"date":2188,"open":2189,"high":1736,"low":1898,"close":2190,"change":1362,"percent_change":2058,"volume":2191,"transactions":9,"vwap":2190},"2025-07-28",36.66,36.54,1055000,{"date":2193,"open":1716,"high":2194,"low":2195,"close":1727,"change":2098,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1727},"2025-07-25",36.62,36.24,0.97,1341500,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":379,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-24",36.51,36.53,36.221,36.25,-1.01,1207200,{"date":2207,"open":2208,"high":2209,"low":1716,"close":2194,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2194},"2025-07-23",36.45,36.645,0.326,0.9,1253200,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":628,"volume":2220,"transactions":9,"vwap":2218},"2025-07-22",35.95,36.37,35.91,36.294,0.464,1079900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":897,"volume":2228,"transactions":9,"vwap":2226},"2025-07-21",36.18,36.226,35.802,35.83,-0.192,1157100,{"date":2230,"open":2133,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":290,"volume":2235,"transactions":9,"vwap":2233},"2025-07-18",36.345,35.93,36.021999,-0.118,1075700,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":1517,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-07-17",35.66,36.185,35.595,36.14,1.49,1264200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2163,"change":191,"percent_change":1005,"volume":2249,"transactions":9,"vwap":2163},"2025-07-16",35.59,35.667,35.109,3879200,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":785,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-07-15",36.27,36.28,35.41,35.42,-2.15,2605400,{"date":2259,"open":2146,"high":2135,"low":2173,"close":2135,"change":703,"percent_change":736,"volume":2260,"transactions":9,"vwap":2135},"2025-07-14",941200,{"date":2262,"open":2253,"high":2263,"low":2264,"close":2265,"change":232,"percent_change":1852,"volume":2266,"transactions":9,"vwap":2265},"2025-07-11",36.33,36.035,36.099998,1277500,{"date":2268,"open":2203,"high":2269,"low":2270,"close":2271,"change":1516,"percent_change":1988,"volume":2272,"transactions":9,"vwap":2271},"2025-07-10",36.665,36.207,36.44,1428700,{"date":2274,"open":2263,"high":2263,"low":2275,"close":2276,"change":745,"percent_change":1385,"volume":2277,"transactions":9,"vwap":2276},"2025-07-09",36.025002,36.23,1022400,{"date":2279,"open":2141,"high":2280,"low":2174,"close":2281,"change":201,"percent_change":763,"volume":2282,"transactions":9,"vwap":2281},"2025-07-08",36.36,36.17,1037400,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":927,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-07",36.3,36.487,35.82,36.0099983,-1.21,1125300,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2208,"change":1516,"percent_change":1988,"volume":2296,"transactions":9,"vwap":2208},"2025-07-03",36.4,36.529,36.335,820100,{"date":2298,"open":2299,"high":2195,"low":2300,"close":2195,"change":669,"percent_change":1178,"volume":2301,"transactions":9,"vwap":2195},"2025-07-02",36,35.78,1350000,{"date":2303,"open":2304,"high":2145,"low":2305,"close":2215,"change":670,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2215},"2025-07-01",35.21,35.15,1.9,1467200,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":1246,"percent_change":1270,"volume":2313,"transactions":9,"vwap":2312},"2025-06-30",35.45,35.18,35.28,1245400,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":594,"percent_change":1845,"volume":2320,"transactions":9,"vwap":2319},"2025-06-27",35.34,35.53,35.145,35.31,805400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1043,"percent_change":835,"volume":2327,"transactions":9,"vwap":2326},"2025-06-26",34.87,35.23,34.79,35.22,874000,{"date":2329,"open":2305,"high":2330,"low":2331,"close":2332,"change":841,"percent_change":713,"volume":2333,"transactions":9,"vwap":2332},"2025-06-25",35.176,34.802,34.84,1206400,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2336,"change":791,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2336},"2025-06-24",35.099998,35.24,34.891,0.63,996900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-06-23",34.31,34.89,34.21,34.88,0.49,1.42,1205000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":488,"percent_change":488,"volume":2356,"transactions":9,"vwap":2355},"2025-06-20",34.6,34.625,34.22,34.39,1436500,{"date":2358,"open":2359,"high":2360,"low":2354,"close":2355,"change":574,"percent_change":826,"volume":2361,"transactions":9,"vwap":2355},"2025-06-18",34.38,34.67,1117000,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":1622,"percent_change":431,"volume":2368,"transactions":9,"vwap":2367},"2025-06-17",34.51,34.615,34.26,34.28,1114000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":360,"percent_change":904,"volume":2375,"transactions":9,"vwap":2374},"2025-06-16",34.55,34.85,34.52,34.64,1132900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":687,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-13",34.54,34.685,34.19,34.3,-1.47,1013500,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":310,"percent_change":289,"volume":2389,"transactions":9,"vwap":2387},"2025-06-12",34.68,34.81,34.49,1840700,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2394,"change":917,"percent_change":1278,"volume":2395,"transactions":9,"vwap":2394},"2025-06-11",35.16,34.785,34.86,1419500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":574,"percent_change":212,"volume":2402,"transactions":9,"vwap":2401},"2025-06-10",35.11,35.155,34.93,35.049999,730600,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":806,"percent_change":594,"volume":2409,"transactions":9,"vwap":2408},"2025-06-09",35.02,35.156,34.8,34.94,710400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2412,"change":770,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2412},"2025-06-06",34.91,34.987,34.745,1.25,733400,{"date":2418,"open":2374,"high":2419,"low":2420,"close":2421,"change":1362,"percent_change":1822,"volume":2422,"transactions":9,"vwap":2421},"2025-06-05",34.681,34.32,34.48,813800,{"date":2424,"open":2425,"high":2425,"low":2378,"close":2378,"change":1486,"percent_change":125,"volume":2426,"transactions":9,"vwap":2378},"2025-06-04",34.82,638100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":770,"percent_change":2415,"volume":2433,"transactions":9,"vwap":2432},"2025-06-03",34.36,34.796,34.2,34.74,1162300,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2343,"change":1362,"percent_change":1822,"volume":2439,"transactions":9,"vwap":2343},"2025-06-02",34.41,34.416,33.89,904700,{"date":2441,"open":2359,"high":2442,"low":2443,"close":2444,"change":755,"percent_change":526,"volume":2445,"transactions":9,"vwap":2444},"2025-05-30",34.527,34.16,34.37,972300,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":848,"percent_change":1043,"volume":2451,"transactions":9,"vwap":2450},"2025-05-29",34.59,34.15,34.5,1418400,{"date":2453,"open":2325,"high":2454,"low":2455,"close":2444,"change":1375,"percent_change":1239,"volume":2456,"transactions":9,"vwap":2444},"2025-05-28",34.92,34.34,957900,{"date":2458,"open":2459,"high":2372,"low":2460,"close":2332,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2332},"2025-05-27",34.45,34.175,0.84,2.47,781700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":755,"percent_change":526,"volume":2470,"transactions":9,"vwap":2469},"2025-05-23",33.67,34.12,33.54,34,1183500,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":601,"percent_change":927,"volume":2477,"transactions":9,"vwap":2476},"2025-05-22",34.17,34.35,33.93,34.13,884900,{"date":2479,"open":2480,"high":2323,"low":2481,"close":2367,"change":233,"percent_change":1901,"volume":2482,"transactions":9,"vwap":2367},"2025-05-21",34.83,34.24,1196000,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2398,"change":401,"percent_change":841,"volume":2488,"transactions":9,"vwap":2398},"2025-05-20",35.14,35.3,35.029999,1314500,{"date":2490,"open":2491,"high":2492,"low":2346,"close":2493,"change":840,"percent_change":584,"volume":2494,"transactions":9,"vwap":2493},"2025-05-19",34.97,35.224,35.2,962600,{"date":2496,"open":2497,"high":2498,"low":2412,"close":2319,"change":1093,"percent_change":1185,"volume":2499,"transactions":9,"vwap":2319},"2025-05-16",35.040001,35.317,815700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1385,"percent_change":2347,"volume":2506,"transactions":9,"vwap":2505},"2025-05-15",34.77,34.99,34.65,34.98,686200,{"date":2508,"open":2336,"high":2336,"low":2509,"close":2387,"change":100,"percent_change":527,"volume":2510,"transactions":9,"vwap":2387},"2025-05-14",34.78,795400,{"date":2512,"open":2398,"high":2312,"low":2513,"close":2398,"change":191,"percent_change":1005,"volume":2514,"transactions":9,"vwap":2398},"2025-05-13",35,1660800,{"date":2516,"open":2381,"high":2517,"low":2381,"close":2454,"change":1864,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2454},"2025-05-12",35.13,3.53,1670800,{"date":2521,"open":2438,"high":2522,"low":2523,"close":2524,"change":144,"percent_change":1362,"volume":2525,"transactions":9,"vwap":2524},"2025-05-09",33.91,33.614,33.73,991800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2347,"percent_change":2159,"volume":2532,"transactions":9,"vwap":2531},"2025-05-08",33.61,34.021999,33.435,33.75,1185100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":190,"percent_change":1769,"volume":2539,"transactions":9,"vwap":2538},"2025-05-07",33.25,33.469,33.07,33.26,1021100,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":349,"percent_change":1278,"volume":2546,"transactions":9,"vwap":2545},"2025-05-06",33.13,33.39,32.963,33.18,1030900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":755,"percent_change":328,"volume":2553,"transactions":9,"vwap":2552},"2025-05-05",33.27,33.63,33.17,33.36,868000,{"date":2555,"open":2537,"high":2556,"low":2557,"close":2558,"change":1634,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-05-02",33.55,33.049999,33.49,2.51,1750800,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2563,"change":201,"percent_change":2347,"volume":2137,"transactions":9,"vwap":2563},"2025-05-01",32.67,32.9,32.337,{"date":2567,"open":2568,"high":2569,"low":176,"close":2570,"change":917,"percent_change":125,"volume":2571,"transactions":9,"vwap":2570},"2025-04-30",32.13,32.595,32.51,1287200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1730,"percent_change":497,"volume":2578,"transactions":9,"vwap":2577},"2025-04-29",32.45,32.77,32.215,32.7,1969100,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":848,"percent_change":881,"volume":2585,"transactions":9,"vwap":2584},"2025-04-28",32.5,32.69,32.21,32.55,1806700,{"date":180,"open":2587,"high":2581,"low":2588,"close":2589,"change":799,"percent_change":1246,"volume":2590,"transactions":9,"vwap":2589},32.43,32.125,32.42,978300]