[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDVY":3,"homepage-market-summary":29,"stock-historical-SDVY":174},{"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},0.9653,0.4008,"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,-1.49,1438562.053046,45.109,36.405,1274556.9145691826,51.6,2242,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},31.8,1265898,462052642.471434,26.16,"2025-04-25",[185,188,197,208,219,229,239,248,257,268,276,284,295,305,315,323,334,345,356,367,375,386,396,407,418,426,437,447,457,466,477,484,494,503,512,522,533,544,552,563,570,579,589,599,606,613,624,633,641,650,659,667,676,684,693,701,710,719,726,733,742,752,761,767,775,782,789,796,803,810,818,821,826,832,840,846,853,861,868,874,879,887,896,903,909,916,923,927,932,937,943,949,954,959,966,973,978,984,991,995,1003,1010,1017,1022,1028,1034,1042,1048,1054,1060,1065,1072,1078,1084,1088,1093,1098,1102,1108,1113,1119,1124,1128,1133,1140,1144,1148,1154,1161,1168,1175,1183,1191,1199,1207,1216,1223,1230,1237,1244,1251,1257,1263,1268,1275,1283,1289,1294,1300,1306,1311,1316,1321,1327,1331,1335,1339,1344,1349,1354,1359,1363,1367,1374,1381,1385,1390,1393,1399,1405,1411,1417,1424,1433,1439,1444,1449,1456,1463,1468,1477,1484,1490,1495,1501,1507,1513,1521,1529,1535,1540,1545,1553,1559,1565,1571,1574,1580,1585,1591,1596,1602,1607,1613,1618,1627,1632,1639,1645,1652,1658,1664,1671,1678,1683,1688,1693,1698,1705,1714,1721,1727,1734,1741,1748,1756,1761,1765,1773,1779,1786,1793,1800,1808,1813,1819,1826,1832,1837,1843,1850,1856,1862,1868,1874,1880,1886,1891,1897,1905,1912,1920,1927,1932,1937,1943,1947,1950,1957,1965,1971,1975,1980,1983,1987,1992,1997,2002,2008,2014,2021,2026,2031,2035,2039,2045,2051,2056,2061,2065,2069,2075,2080,2086,2092,2097,2101,2105,2111,2114,2119,2126,2132,2139,2144,2149,2155,2162,2170,2177,2183,2188,2193,2199,2207,2214,2222,2230,2237,2245,2251,2259,2262,2268,2274,2279,2284,2292,2298,2303,2309,2315,2322,2329,2335,2342,2350,2357,2362,2369,2376,2384,2390,2396,2403,2410,2417,2423,2427,2434,2440,2446,2452,2457,2464,2471,2478,2483,2489,2495,2500,2507,2511,2515,2520,2526,2533,2540,2547,2554,2561,2566,2572,2579,2586],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},7627,40.9041,{"date":39,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},41.59,41.7399,41.45,0.08,0.19,1012646.07354,5298,41.5681,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-05",41.21,41.685,40.995,41.44,0.16,0.39,1141121.698091,5759,41.439,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",41.2,41.46,41.17,41.28,0.31,0.76,1331424.154195,7217,41.3013,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":204,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",40.59,40.9999,40.2941,40.97,0.96,1083266.562904,7493,40.7428,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",41.02,40.56,40.58,-0.34,-0.83,1117822.632262,6141,40.7844,{"date":240,"open":241,"high":242,"low":19,"close":243,"change":244,"percent_change":159,"volume":245,"transactions":246,"vwap":247},"2026-09-29",41.07,41.1801,40.92,-0.1,1084204.957293,6681,40.821,{"date":249,"open":250,"high":251,"low":252,"close":231,"change":102,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",41.22,41.2289,40.861,-0.73,912534.593121,6961,41.0504,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",41.13,41.385,40.9707,41.32,0.3,0.73,876922.275261,5513,41.2156,{"date":269,"open":213,"high":270,"low":271,"close":231,"change":234,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-24",41.31,40.905,-0.82,796641.062075,5752,41.061,{"date":277,"open":278,"high":279,"low":262,"close":280,"change":102,"percent_change":66,"volume":281,"transactions":282,"vwap":283},"2026-09-23",41.51,41.67,41.36,921981.07761,6441,41.5212,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",42.09,42.1186,41.5499,41.66,-0.14,-0.33,760635.219784,5034,41.7524,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",41.99,41.68,41.8,0.01,0.02,691842.739352,5599,41.8349,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":122,"volume":312,"transactions":313,"vwap":314},"2026-09-18",41.84,41.8599,41.53,41.79,-0.05,776311.703479,5400,41.6664,{"date":316,"open":317,"high":318,"low":319,"close":307,"change":311,"percent_change":122,"volume":320,"transactions":321,"vwap":322},"2026-09-17",42.26,42.42,41.82,1038601.06708,6936,41.9582,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",42.38,42.395,41.531,41.89,-0.39,-0.92,1085684.07924,6123,42.138,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",42.55,42.5798,42.215,42.28,-0.21,-0.49,670694.184851,5052,42.3155,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",42.45,42.72,42.365,42.49,-0.18,-0.42,719454.61731,5948,42.5371,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",42.71,42.785,42.44,42.67,0.34,0.8,1043601.848057,5353,42.5693,{"date":368,"open":350,"high":350,"low":369,"close":370,"change":159,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",42.18,42.33,-0.56,953966.02552,6419,42.3154,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",42.82,42.85,42.51,42.57,-0.37,-0.86,690141.21911,5299,42.6131,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":341,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",43.31,43.3799,42.91,42.94,-1.13,741629.804694,5469,43.1023,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",43.28,43.535,43.22,43.43,-0.04,-0.09,596872.162697,5697,43.3988,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",43.35,43.55,43.15,43.47,0.37,0.86,818649.010025,6169,43.4215,{"date":419,"open":420,"high":398,"low":421,"close":422,"change":362,"percent_change":363,"volume":423,"transactions":424,"vwap":425},"2026-09-02",42.885,42.83,43.1,800479.454171,5663,43.1163,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",43.11,43.2396,42.714539,42.76,-0.45,-1.04,822394.085543,7457,42.9121,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",43.56,43.2,43.21,-0.43,-0.99,1411177.377897,7671,43.2657,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":351,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",43.98,44.105,43.54,43.64,-0.41,816551.479051,7251,43.7441,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":340,"percent_change":107,"volume":463,"transactions":464,"vwap":465},"2026-08-27",43.9,43.93,43.65,43.82,833766.428326,6000,43.837,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-26",43.89,44.185843,43.782,44.03,0.18,0.41,542826.252695,6185,44.0545,{"date":478,"open":479,"high":479,"low":452,"close":480,"change":147,"percent_change":311,"volume":481,"transactions":482,"vwap":483},"2026-08-25",44.09,43.85,679029.48782,6119,43.77,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",43.88,44.17,43.8204,43.87,0,1045162.871119,7608,43.9635,{"date":495,"open":449,"high":496,"low":497,"close":489,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",44.0041,43.725,0.2,0.46,1474486.58684,7060,43.8748,{"date":504,"open":459,"high":505,"low":506,"close":507,"change":381,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-20",44.06,43.665,43.67,-0.84,993555.839101,7800,43.8473,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":122,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",44.35,44.47,44,44.04,-0.27,845512.627693,7003,44.2362,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",44.53,44.66,44.159,44.16,-0.38,-0.85,903224.645292,6785,44.3531,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",44.73,44.76,44.525,44.54,-0.29,-0.65,499938.5508,5772,44.625,{"date":545,"open":546,"high":547,"low":548,"close":547,"change":498,"percent_change":59,"volume":549,"transactions":550,"vwap":551},"2026-08-14",44.64,44.83,44.535,618249.283965,6610,44.7542,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",44.75,44.86,44.395,44.63,0.12,0.27,639057.989736,6507,44.5868,{"date":564,"open":535,"high":535,"low":565,"close":566,"change":490,"percent_change":490,"volume":567,"transactions":568,"vwap":569},"2026-08-12",44.26,44.51,791290.771431,6422,44.4612,{"date":571,"open":566,"high":572,"low":573,"close":566,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",44.715,44.33,0.05,0.11,628656.82587,6342,44.5888,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":290,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",44.58,44.635,44.39,44.46,-0.31,858436.521328,8375,44.49,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":498,"volume":596,"transactions":597,"vwap":598},"2026-08-07",44.61,44.7151,44.425,44.6,0.09,683582.322832,7018,44.614,{"date":600,"open":547,"high":601,"low":584,"close":566,"change":602,"percent_change":234,"volume":603,"transactions":604,"vwap":605},"2026-08-06",44.95,-0.15,1043374.252145,7919,44.6615,{"date":607,"open":608,"high":24,"low":546,"close":525,"change":609,"percent_change":21,"volume":610,"transactions":611,"vwap":612},"2026-08-05",45.07,-0.28,1033806.410934,8810,44.7698,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",44.41,45.03,44.24,44.94,0.59,1.33,1605459.097279,10591,44.8451,{"date":625,"open":626,"high":627,"low":626,"close":514,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",43.885,44.4,0.57,1.3,891281.807886,8289,44.2643,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":574,"percent_change":575,"volume":638,"transactions":639,"vwap":640},"2026-07-31",43.91,43.45,43.78,1036224.375186,7518,43.763,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":203,"volume":647,"transactions":648,"vwap":649},"2026-07-30",44.01,43.32,43.73,0.07,933568.522322,7241,43.6279,{"date":651,"open":449,"high":652,"low":653,"close":654,"change":107,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",44.14,43.61,43.66,-1.09,880197.494379,9862,43.8401,{"date":660,"open":483,"high":661,"low":662,"close":652,"change":628,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",44.195,43.71,1.31,799362.77502,6848,44.0557,{"date":668,"open":653,"high":462,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",43.405,43.57,0.29,0.67,656250.898641,6533,43.553,{"date":677,"open":678,"high":412,"low":679,"close":398,"change":59,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",43.01,42.9,1.05,707771.896825,7188,43.2267,{"date":685,"open":686,"high":687,"low":688,"close":421,"change":689,"percent_change":73,"volume":690,"transactions":691,"vwap":692},"2026-07-23",42.8,42.84,42.55289,-0.22,1005586.145035,7805,42.7367,{"date":694,"open":411,"high":695,"low":696,"close":697,"change":122,"percent_change":609,"volume":698,"transactions":699,"vwap":700},"2026-07-22",43.275,42.945,43.05,979983.92397,5985,43.0866,{"date":702,"open":703,"high":703,"low":679,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",43.26,43.17,0.1,0.23,918429.000255,7434,43.1063,{"date":711,"open":712,"high":410,"low":713,"close":714,"change":117,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",43.41,43.035,43.07,-0.74,976130.971805,7497,43.1904,{"date":720,"open":721,"high":462,"low":722,"close":721,"change":117,"percent_change":253,"volume":723,"transactions":724,"vwap":725},"2026-07-17",43.39,43.235,775995.159661,8598,43.4711,{"date":727,"open":728,"high":662,"low":728,"close":662,"change":672,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-16",42.92,1.56,1027522.337264,7976,43.4935,{"date":734,"open":735,"high":736,"low":737,"close":735,"change":558,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-15",43.04,43.246137,42.865,0.28,847128.400972,6965,43.0436,{"date":743,"open":744,"high":745,"low":746,"close":728,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",43.06,43.19,42.826,0.06,0.14,863840.521168,6609,42.9455,{"date":753,"open":754,"high":755,"low":686,"close":756,"change":757,"percent_change":102,"volume":758,"transactions":759,"vwap":760},"2026-07-13",43,43.27,42.86,-0.13,830338.25858,7730,42.941,{"date":762,"open":390,"high":428,"low":763,"close":764,"change":193,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-10",42.77,42.99,0.44,912300,{"date":768,"open":769,"high":770,"low":771,"close":686,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":686},"2026-07-09",42.47,42.959,42.46,0.43,1.01,694800,{"date":776,"open":687,"high":378,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-08",42.24,42.37,-0.67,-1.56,1036000,{"date":783,"open":784,"high":653,"low":785,"close":786,"change":234,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-07",43.53,42.97,43.040001,-0.78,677100,{"date":790,"open":791,"high":712,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",43.13,43.38,0.22,0.51,581300,{"date":797,"open":798,"high":799,"low":756,"close":800,"change":801,"percent_change":147,"volume":802,"transactions":9,"vwap":800},"2026-07-02",43.33,43.49,43.16,-0.01,1054700,{"date":804,"open":805,"high":806,"low":807,"close":704,"change":808,"percent_change":646,"volume":809,"transactions":9,"vwap":704},"2026-07-01",43.049999,43.63,43.02,0.03,1260900,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":498,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-30",43.0099983,43.24,42.78,43.14,0.47,939900,{"date":819,"open":745,"high":745,"low":763,"close":391,"change":290,"percent_change":117,"volume":820,"transactions":9,"vwap":391},"2026-06-29",939000,{"date":822,"open":823,"high":411,"low":377,"close":824,"change":747,"percent_change":748,"volume":825,"transactions":9,"vwap":824},"2026-06-26",42.95,43.080002,982400,{"date":827,"open":728,"high":828,"low":378,"close":807,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":807},"2026-06-25",43.435,0.32,0.75,1482100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":499,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-24",42.3,43.0050011,42.265,42.7,1.09,1367000,{"date":841,"open":842,"high":379,"low":842,"close":777,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":777},"2026-06-23",41.83,-0.11,-0.26,1132200,{"date":847,"open":777,"high":848,"low":849,"close":850,"change":851,"percent_change":214,"volume":852,"transactions":9,"vwap":850},"2026-06-22",42.467,42.16,42.35,0.13,1020100,{"date":854,"open":325,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",42.48,42.064999,42.22,0.25,0.6,1163500,{"date":862,"open":769,"high":358,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",41.805,41.97,-0.5,-1.18,1615000,{"date":869,"open":870,"high":871,"low":872,"close":769,"change":192,"percent_change":193,"volume":873,"transactions":9,"vwap":769},"2026-06-16",42.59,42.87,42.4,1112300,{"date":875,"open":876,"high":679,"low":834,"close":877,"change":300,"percent_change":301,"volume":878,"transactions":9,"vwap":877},"2026-06-15",42.73,42.39,1017300,{"date":880,"open":881,"high":882,"low":883,"close":325,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":325},"2026-06-12",42.11,42.56,42.060001,0.4,0.95,1204700,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-11",41.49,42.055,41.37,41.98,0.72,1.75,1830600,{"date":897,"open":310,"high":898,"low":899,"close":18,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":18},"2026-06-10",42.075001,41.25,-0.53,-1.27,1153500,{"date":904,"open":905,"high":906,"low":199,"close":310,"change":473,"percent_change":907,"volume":908,"transactions":9,"vwap":310},"2026-06-09",41.61,42.249,0.99,1655900,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":300,"percent_change":301,"volume":915,"transactions":9,"vwap":914},"2026-06-08",41.58,41.665,41.334,41.38,1297500,{"date":917,"open":889,"high":918,"low":919,"close":891,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":891},"2026-06-05",41.624,41.262,-0.19,-0.46,1310100,{"date":924,"open":891,"high":298,"low":891,"close":925,"change":204,"percent_change":885,"volume":926,"transactions":9,"vwap":925},"2026-06-04",41.56,907700,{"date":928,"open":899,"high":270,"low":929,"close":212,"change":351,"percent_change":930,"volume":931,"transactions":9,"vwap":212},"2026-06-03",41.049999,-0.44,1001100,{"date":933,"open":929,"high":934,"low":929,"close":935,"change":263,"percent_change":264,"volume":936,"transactions":9,"vwap":935},"2026-06-02",41.397,41.35,1268400,{"date":938,"open":939,"high":940,"low":941,"close":929,"change":689,"percent_change":900,"volume":942,"transactions":9,"vwap":929},"2026-06-01",41.09,41.131,40.71,1149000,{"date":944,"open":20,"high":945,"low":946,"close":947,"change":689,"percent_change":900,"volume":948,"transactions":9,"vwap":947},"2026-05-29",41.57,41.225,41.27,1542300,{"date":950,"open":298,"high":298,"low":18,"close":889,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":889},"2026-05-28",-0.23,-0.55,1258700,{"date":955,"open":956,"high":956,"low":200,"close":957,"change":291,"percent_change":787,"volume":958,"transactions":9,"vwap":957},"2026-05-27",42.23,41.72,1179000,{"date":960,"open":842,"high":961,"low":962,"close":963,"change":794,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-26",42.056999,41.688,42.049999,1.23,1250100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":472,"percent_change":765,"volume":972,"transactions":9,"vwap":971},"2026-05-22",41.5,41.64,41.29,41.54,740600,{"date":974,"open":250,"high":975,"low":976,"close":280,"change":192,"percent_change":193,"volume":977,"transactions":9,"vwap":280},"2026-05-21",41.465,40.78,1813900,{"date":979,"open":941,"high":213,"low":980,"close":213,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":213},"2026-05-20",40.43,0.66,1.62,962000,{"date":985,"open":986,"high":241,"low":987,"close":988,"change":432,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-19",40.96,40.54,40.62,-1.1,1089800,{"date":992,"open":993,"high":947,"low":993,"close":241,"change":559,"percent_change":981,"volume":994,"transactions":9,"vwap":241},"2026-05-18",40.81,954800,{"date":996,"open":997,"high":998,"low":941,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",41.040001,41.135,40.8,-0.52,-1.26,828500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":262,"change":793,"percent_change":1008,"volume":1009,"transactions":9,"vwap":262},"2026-05-14",41.23,41.566,41.205,0.54,921500,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":585,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-13",41.43,40.885,41.099998,-0.75,1025900,{"date":1018,"open":309,"high":279,"low":1019,"close":1020,"change":340,"percent_change":865,"volume":1021,"transactions":9,"vwap":1020},"2026-05-12",41.0099983,41.41,1334700,{"date":1023,"open":1024,"high":297,"low":1025,"close":1026,"change":689,"percent_change":900,"volume":1027,"transactions":9,"vwap":1026},"2026-05-11",41.96,41.55,41.62,961100,{"date":1029,"open":1024,"high":1030,"low":1031,"close":307,"change":1032,"percent_change":705,"volume":1033,"transactions":9,"vwap":307},"2026-05-08",42.046001,41.715,0.04,776600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":299,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":299},"2026-05-07",42.58,42.61,41.736,-0.68,-1.6,902400,{"date":1043,"open":1036,"high":1044,"low":1045,"close":855,"change":203,"percent_change":1046,"volume":1047,"transactions":9,"vwap":855},"2026-05-06",42.705,42.36,0.38,1104400,{"date":1049,"open":307,"high":347,"low":1050,"close":1051,"change":981,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-05",41.835,42.32,1.58,1123900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":289,"change":921,"percent_change":655,"volume":1059,"transactions":9,"vwap":289},"2026-05-04",42.029999,42.25,41.555,1462100,{"date":1061,"open":325,"high":1062,"low":286,"close":1063,"change":689,"percent_change":1000,"volume":1064,"transactions":9,"vwap":1063},"2026-05-01",42.484,42.12,1000700,{"date":1066,"open":1067,"high":1068,"low":310,"close":1069,"change":499,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-30",41.88,42.41,42.34,1.1,1102300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1067,"change":585,"percent_change":253,"volume":1077,"transactions":9,"vwap":1067},"2026-04-29",42.14,42.29,41.75,1215400,{"date":1079,"open":771,"high":1080,"low":286,"close":1081,"change":844,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-28",42.66,42.19,-0.61,855100,{"date":1085,"open":1045,"high":336,"low":1086,"close":347,"change":858,"percent_change":619,"volume":1087,"transactions":9,"vwap":347},"2026-04-27",42.17,1167200,{"date":1089,"open":769,"high":769,"low":1090,"close":1091,"change":290,"percent_change":291,"volume":1092,"transactions":9,"vwap":1091},"2026-04-24",42.13,42.2,1698600,{"date":1094,"open":849,"high":1095,"low":1067,"close":1069,"change":748,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1069},"2026-04-23",42.495,0.33,1384700,{"date":1099,"open":1100,"high":1100,"low":286,"close":1091,"change":311,"percent_change":122,"volume":1101,"transactions":9,"vwap":1091},"2026-04-22",42.52,1383500,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1057,"change":122,"percent_change":609,"volume":1107,"transactions":9,"vwap":1057},"2026-04-21",42.5,42.795,42.177,1800100,{"date":1109,"open":1074,"high":1110,"low":1111,"close":778,"change":748,"percent_change":1096,"volume":1112,"transactions":9,"vwap":778},"2026-04-20",42.43,42.105,1659400,{"date":1114,"open":1115,"high":1037,"low":912,"close":956,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":956},"2026-04-17",41.71,0.89,2.15,2270300,{"date":1120,"open":1121,"high":200,"low":1005,"close":1122,"change":843,"percent_change":518,"volume":1123,"transactions":9,"vwap":1122},"2026-04-16",41.47,41.34,3685400,{"date":1125,"open":1126,"high":1126,"low":262,"close":191,"change":844,"percent_change":21,"volume":1127,"transactions":9,"vwap":191},"2026-04-15",41.78,1174500,{"date":1129,"open":1126,"high":1130,"low":1131,"close":1115,"change":1032,"percent_change":705,"volume":1132,"transactions":9,"vwap":1115},"2026-04-14",41.87,41.485,3005700,{"date":1134,"open":1135,"high":1136,"low":1137,"close":279,"change":816,"percent_change":1138,"volume":1139,"transactions":9,"vwap":279},"2026-04-13",41.14,41.695,41.029999,1.14,1871600,{"date":1141,"open":969,"high":969,"low":148,"close":210,"change":381,"percent_change":1142,"volume":1143,"transactions":9,"vwap":210},"2026-04-10",-0.89,1208000,{"date":1145,"open":210,"high":1115,"low":939,"close":945,"change":738,"percent_change":1146,"volume":1147,"transactions":9,"vwap":945},"2026-04-09",0.68,1267600,{"date":1149,"open":1150,"high":1151,"low":1150,"close":970,"change":1152,"percent_change":88,"volume":1153,"transactions":9,"vwap":970},"2026-04-08",41.11,41.495,1.22,1335900,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":808,"percent_change":646,"volume":1160,"transactions":9,"vwap":1159},"2026-04-07",39.94,40.25,39.825,40.07,2345900,{"date":1162,"open":1163,"high":1159,"low":1164,"close":1165,"change":214,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-04-06",39.74,39.5,40.040001,0.78,1279800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":147,"percent_change":311,"volume":1174,"transactions":9,"vwap":1173},"2026-04-02",39.23,40.11,39.09,39.73,1509700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":829,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-01",39.67,40.029999,39.575,39.75,0.81,1525200,{"date":1184,"open":1185,"high":1173,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-31",39.02,38.755,39.43,0.94,2.44,2269600,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":689,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-30",39.049999,39.07,38.412,38.49,-0.57,1597300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":371,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-03-27",39.16,39.19,38.62,38.71,-1.43,1259900,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-26",39.57,39.86,39.235,39.27,-0.655,-1.64,2538500,{"date":1217,"open":1171,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":619,"volume":1222,"transactions":9,"vwap":1220},"2026-03-25",40.24,39.535,39.925,0.236,1851700,{"date":1224,"open":1225,"high":1156,"low":1226,"close":1227,"change":1228,"percent_change":215,"volume":1229,"transactions":9,"vwap":1227},"2026-03-24",39.17,39.089001,39.689,0.299,1347700,{"date":1231,"open":1202,"high":1232,"low":1233,"close":1234,"change":264,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-23",39.98,39.14,39.39,1.89,1612000,{"date":1238,"open":1239,"high":1170,"low":1240,"close":1241,"change":900,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-20",39.15,38.42,38.66,-1.35,1570900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1202,"change":801,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1202},"2026-03-19",38.94,39.46,38.79,-0.03,1869800,{"date":1252,"open":1253,"high":1163,"low":1202,"close":1254,"change":900,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-18",39.6,39.2,-1.33,1087000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1173,"change":203,"percent_change":884,"volume":1262,"transactions":9,"vwap":1173},"2026-03-17",39.83,40.064999,39.64,1150900,{"date":1264,"open":1261,"high":1265,"low":1266,"close":1209,"change":472,"percent_change":499,"volume":1267,"transactions":9,"vwap":1209},"2026-03-16",39.95,39.56,1453500,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1234,"change":1249,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1234},"2026-03-13",39.68,39.84,39.24,-0.08,1751300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1242,"volume":1282,"transactions":9,"vwap":1280},"2026-03-12",39.59,39.76,39.35,39.42,-0.54,2325700,{"date":1284,"open":1285,"high":1286,"low":1177,"close":1287,"change":602,"percent_change":381,"volume":1288,"transactions":9,"vwap":1287},"2026-03-11",39.97,40.185,39.96,2026400,{"date":1290,"open":1291,"high":993,"low":1165,"close":1171,"change":1292,"percent_change":1039,"volume":1293,"transactions":9,"vwap":1171},"2026-03-10",40.33,-0.274,1988000,{"date":1295,"open":1271,"high":1296,"low":1194,"close":1297,"change":1298,"percent_change":1096,"volume":1299,"transactions":9,"vwap":1297},"2026-03-09",40.47,40.384,0.134,1458100,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1157,"change":787,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1157},"2026-03-06",40.44,39.855,-1.9,1262100,{"date":1307,"open":947,"high":191,"low":1308,"close":1137,"change":1082,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1137},"2026-03-05",40.74,-1.46,1771400,{"date":1312,"open":1313,"high":310,"low":1314,"close":969,"change":574,"percent_change":558,"volume":1315,"transactions":9,"vwap":969},"2026-03-04",41.74,41.375,1170100,{"date":1317,"open":280,"high":310,"low":1318,"close":189,"change":1281,"percent_change":1319,"volume":1320,"transactions":9,"vwap":189},"2026-03-03",40.73,-1.28,3603800,{"date":1322,"open":945,"high":1323,"low":1324,"close":1090,"change":793,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1090},"2026-03-02",42.275,41.33,0.52,1641100,{"date":1328,"open":1063,"high":1074,"low":189,"close":1329,"change":1082,"percent_change":1205,"volume":1330,"transactions":9,"vwap":1329},"2026-02-27",41.91,1472000,{"date":1332,"open":769,"high":358,"low":881,"close":1100,"change":559,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1100},"2026-02-26",0.64,2327100,{"date":1336,"open":1045,"high":1045,"low":1337,"close":1057,"change":193,"percent_change":59,"volume":1338,"transactions":9,"vwap":1057},"2026-02-25",41.712,1208300,{"date":1340,"open":1341,"high":1090,"low":968,"close":883,"change":1342,"percent_change":773,"volume":1343,"transactions":9,"vwap":883},"2026-02-24",41.65,0.42,1258800,{"date":1345,"open":855,"high":1100,"low":1346,"close":969,"change":1142,"percent_change":1347,"volume":1348,"transactions":9,"vwap":969},"2026-02-23",41.48,-2.09,1693200,{"date":1350,"open":956,"high":837,"low":898,"close":1351,"change":263,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-20",42.53,0.71,1401900,{"date":1355,"open":1356,"high":834,"low":1357,"close":956,"change":1032,"percent_change":595,"volume":1358,"transactions":9,"vwap":956},"2026-02-19",42.0099983,41.94,1167100,{"date":1360,"open":1086,"high":771,"low":1361,"close":1081,"change":192,"percent_change":193,"volume":1362,"transactions":9,"vwap":1081},"2026-02-18",42.07,1433700,{"date":1364,"open":777,"high":1069,"low":1076,"close":881,"change":1365,"percent_change":290,"volume":1366,"transactions":9,"vwap":881},"2026-02-17",-0.06,1656500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1086,"change":1372,"percent_change":414,"volume":1373,"transactions":9,"vwap":1086},"2026-02-13",41.95,42.345,41.63,0.36,1640300,{"date":1375,"open":1036,"high":1376,"low":1026,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-12",42.89,41.81,-0.47,-1.11,1660900,{"date":1382,"open":870,"high":1383,"low":963,"close":339,"change":402,"percent_change":403,"volume":1384,"transactions":9,"vwap":339},"2026-02-11",42.723,1673900,{"date":1386,"open":778,"high":1387,"low":1081,"close":1051,"change":646,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1051},"2026-02-10",42.476,0.17,1395300,{"date":1391,"open":1069,"high":1104,"low":1086,"close":1057,"change":1273,"percent_change":920,"volume":1392,"transactions":9,"vwap":1057},"2026-02-09",1404900,{"date":1394,"open":842,"high":1395,"low":279,"close":370,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":370},"2026-02-06",42.415,0.948,2.29,1532800,{"date":1400,"open":891,"high":289,"low":1007,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-05",41.382,-0.028,-0.07,1527500,{"date":1406,"open":1407,"high":1408,"low":1407,"close":1020,"change":45,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1020},"2026-02-04",41.12,41.668,1.17,2392300,{"date":1412,"open":1413,"high":947,"low":1414,"close":1415,"change":574,"percent_change":558,"volume":1416,"transactions":9,"vwap":1415},"2026-02-03",40.88,40.575,40.93,2218200,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1413,"change":1422,"percent_change":1152,"volume":1423,"transactions":9,"vwap":1413},"2026-02-02",40.32,40.94,40.269,0.494,1207100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-01-30",40.37,40.51,40.02,40.386,-0.164,-0.4,1896700,{"date":1434,"open":1435,"high":1308,"low":1436,"close":1437,"change":263,"percent_change":830,"volume":1438,"transactions":9,"vwap":1437},"2026-01-29",40.49,40.114,40.55,2124900,{"date":1440,"open":1427,"high":1441,"low":1442,"close":1157,"change":340,"percent_change":1000,"volume":1443,"transactions":9,"vwap":1157},"2026-01-28",40.535,40.17,1684100,{"date":1445,"open":143,"high":19,"low":1446,"close":1447,"change":147,"percent_change":311,"volume":1448,"transactions":9,"vwap":1447},"2026-01-27",40.255,40.46,1147800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":646,"percent_change":1388,"volume":1455,"transactions":9,"vwap":1454},"2026-01-26",40.6,40.7,40.35,40.48,1727400,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":900,"percent_change":142,"volume":1462,"transactions":9,"vwap":1461},"2026-01-23",40.86,40.89,40.28,40.41,2221400,{"date":1464,"open":1465,"high":1324,"low":1466,"close":1420,"change":311,"percent_change":122,"volume":1467,"transactions":9,"vwap":1420},"2026-01-22",41.19,40.87,1857500,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-01-21",40.36,41.155,40.295,40.99,0.953,2.38,2226800,{"date":1478,"open":1479,"high":1480,"low":1287,"close":1481,"change":1482,"percent_change":901,"volume":1483,"transactions":9,"vwap":1481},"2026-01-20",40.15,40.385,40.036999,-0.513,1870300,{"date":1485,"open":1486,"high":1487,"low":1461,"close":1437,"change":1273,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1437},"2026-01-16",40.63,40.68,-0.2,1312000,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1486,"change":1325,"percent_change":629,"volume":1494,"transactions":9,"vwap":1486},"2026-01-15",40.23,40.735,1682900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1171,"change":558,"percent_change":263,"volume":1500,"transactions":9,"vwap":1171},"2026-01-14",40.0099983,40.2,39.875,1431200,{"date":1502,"open":1503,"high":1492,"low":1504,"close":1505,"change":1365,"percent_change":602,"volume":1506,"transactions":9,"vwap":1505},"2026-01-13",40.16,39.889,39.99,1810300,{"date":1508,"open":1287,"high":1509,"low":1510,"close":1511,"change":1273,"percent_change":1488,"volume":1512,"transactions":9,"vwap":1511},"2026-01-12",40.145,39.87,40.049999,1231400,{"date":1514,"open":1515,"high":1516,"low":1259,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-09",40.060001,40.299,40.13,0.21,0.53,1637000,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":628,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-08",39.28,39.957,39.21,39.92,1.45,1365800,{"date":1530,"open":1531,"high":1532,"low":1211,"close":1279,"change":442,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1279},"2026-01-07",39.77,39.85,-1.08,1650700,{"date":1536,"open":1234,"high":1537,"low":1201,"close":1538,"change":738,"percent_change":1352,"volume":1539,"transactions":9,"vwap":1538},"2026-01-06",39.81,39.78,1944600,{"date":1541,"open":1542,"high":1180,"low":1248,"close":1164,"change":1166,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1164},"2026-01-05",38.84,2.01,2183500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":884,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-02",38.5,38.785,38.19,38.72,1.04,2488500,{"date":1554,"open":1248,"high":1248,"low":1555,"close":1556,"change":930,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-31",38.305,38.32,-1.14,992500,{"date":1560,"open":1185,"high":1561,"low":1562,"close":1563,"change":340,"percent_change":1281,"volume":1564,"transactions":9,"vwap":1563},"2025-12-30",39.044998,38.745,38.76,1401200,{"date":1566,"open":1225,"high":1567,"low":1568,"close":1569,"change":159,"percent_change":1082,"volume":1570,"transactions":9,"vwap":1569},"2025-12-29",39.275,38.896,38.97,641700,{"date":1572,"open":1212,"high":1212,"low":1194,"close":1525,"change":147,"percent_change":311,"volume":1573,"transactions":9,"vwap":1525},"2025-12-26",893400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1170,"change":490,"percent_change":490,"volume":1579,"transactions":9,"vwap":1170},"2025-12-24",39.26,39.31,39.147,464600,{"date":1581,"open":1523,"high":1582,"low":1583,"close":1170,"change":1273,"percent_change":1488,"volume":1584,"transactions":9,"vwap":1170},"2025-12-23",39.375,39.145,829200,{"date":1586,"open":1272,"high":1587,"low":1588,"close":1577,"change":671,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1577},"2025-12-22",39.495,39.099998,0.74,1148900,{"date":1592,"open":1193,"high":1593,"low":1594,"close":1185,"change":1032,"percent_change":705,"volume":1595,"transactions":9,"vwap":1185},"2025-12-19",39.11,38.92,1029400,{"date":1597,"open":1593,"high":1598,"low":1599,"close":1600,"change":851,"percent_change":1096,"volume":1601,"transactions":9,"vwap":1600},"2025-12-18",39.3,38.875,38.98,1186800,{"date":1603,"open":1604,"high":1598,"low":1548,"close":1605,"change":843,"percent_change":609,"volume":1606,"transactions":9,"vwap":1605},"2025-12-17",38.99,38.85,1168400,{"date":1608,"open":1233,"high":1212,"low":1609,"close":1610,"change":951,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-16",38.795,38.96,-0.59,1127900,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1202,"change":300,"percent_change":808,"volume":1617,"transactions":9,"vwap":1202},"2025-12-15",39.45,39.084999,1149600,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-12",39.53,39.58,39.064999,39.18,-0.36,-0.91,1009600,{"date":1628,"open":1172,"high":1253,"low":1172,"close":1629,"change":59,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-12-11",39.54,1.15,1081800,{"date":1633,"open":1634,"high":1170,"low":1635,"close":1172,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1172},"2025-12-10",38.33,38.286,0.82,2.14,1221100,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1249,"percent_change":1273,"volume":1644,"transactions":9,"vwap":1643},"2025-12-09",38.22,38.575,38.27,878100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":689,"percent_change":1197,"volume":1651,"transactions":9,"vwap":1650},"2025-12-08",38.61,38.63,38.265,38.3,928400,{"date":1653,"open":1648,"high":1654,"low":1655,"close":1656,"change":1249,"percent_change":1273,"volume":1657,"transactions":9,"vwap":1656},"2025-12-05",38.695,38.45,38.52,1076500,{"date":1659,"open":1240,"high":1660,"low":1661,"close":1662,"change":558,"percent_change":214,"volume":1663,"transactions":9,"vwap":1662},"2025-12-04",38.729,38.25,38.55,1309900,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":884,"percent_change":680,"volume":1670,"transactions":9,"vwap":1669},"2025-12-03",38.11,38.505,38.080002,38.43,1096000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":602,"percent_change":329,"volume":1677,"transactions":9,"vwap":1676},"2025-12-02",38.35,38.41,38,38.029999,1664400,{"date":1679,"open":1680,"high":1240,"low":1680,"close":1681,"change":147,"percent_change":311,"volume":1682,"transactions":9,"vwap":1681},"2025-12-01",37.89,38.18,2077000,{"date":1684,"open":1673,"high":1673,"low":1685,"close":1686,"change":147,"percent_change":311,"volume":1687,"transactions":9,"vwap":1686},"2025-11-28",38.155,38.2,657100,{"date":1689,"open":1666,"high":1690,"low":1691,"close":1641,"change":748,"percent_change":413,"volume":1692,"transactions":9,"vwap":1641},"2025-11-26",38.47,38.035,1038700,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1668,"change":363,"percent_change":1117,"volume":1697,"transactions":9,"vwap":1668},"2025-11-25",37.4,38.17,1312100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":747,"percent_change":203,"volume":1704,"transactions":9,"vwap":1703},"2025-11-24",37.29,37.455,37.07,37.28,1588500,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-21",36.59,37.435,36.49,37.22,0.79,2.17,1382800,{"date":1715,"open":1716,"high":1717,"low":25,"close":1718,"change":329,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-20",37.14,37.39,36.43,-1.06,1581000,{"date":1722,"open":1723,"high":1702,"low":1724,"close":1725,"change":490,"percent_change":490,"volume":1726,"transactions":9,"vwap":1725},"2025-11-19",36.9,36.666,36.82,1297200,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1725,"change":1732,"percent_change":473,"volume":1733,"transactions":9,"vwap":1725},"2025-11-18",36.6,37,36.5,0.15,1647800,{"date":1735,"open":1736,"high":1737,"low":1729,"close":1738,"change":272,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-11-17",37.45,37.495,36.67,-2.19,1084300,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":602,"percent_change":1431,"volume":1747,"transactions":9,"vwap":1746},"2025-11-14",37.27,37.63,37.265,37.49,1415800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":952,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-11-13",38.099998,38.28,37.564,37.64,-1.44,1093300,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1549,"change":851,"percent_change":362,"volume":1760,"transactions":9,"vwap":1549},"2025-11-12",38.16,38.44,1099900,{"date":1762,"open":1675,"high":1758,"low":1680,"close":1763,"change":192,"percent_change":1518,"volume":1764,"transactions":9,"vwap":1763},"2025-11-11",38.060001,1539300,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1333,"volume":1772,"transactions":9,"vwap":1770},"2025-11-10",38.02,38.14,37.675,37.98,0.24,910100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1776,"change":1372,"percent_change":225,"volume":1778,"transactions":9,"vwap":1776},"2025-11-07",37.26,37.74,37.2,1351100,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":518,"percent_change":66,"volume":1785,"transactions":9,"vwap":1784},"2025-11-06",37.76,37.87,37.295,37.38,1036100,{"date":1787,"open":1784,"high":1788,"low":1789,"close":1790,"change":884,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-05",37.856,37.33,37.65,1.07,925500,{"date":1794,"open":1795,"high":1789,"low":1796,"close":1797,"change":1798,"percent_change":164,"volume":1799,"transactions":9,"vwap":1797},"2025-11-04",37.02,36.97,37.25,-0.093,1097100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":808,"volume":1807,"transactions":9,"vwap":1805},"2025-11-03",37.34,37.36,36.94,37.343,0.013,997200,{"date":1809,"open":1810,"high":1811,"low":1716,"close":1789,"change":1403,"percent_change":920,"volume":1812,"transactions":9,"vwap":1789},"2025-10-31",37.42,37.46,1275500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1695,"change":757,"percent_change":152,"volume":1818,"transactions":9,"vwap":1695},"2025-10-30",37.43,37.91,37.3,1264100,{"date":1820,"open":1821,"high":1822,"low":1817,"close":1823,"change":1824,"percent_change":432,"volume":1825,"transactions":9,"vwap":1823},"2025-10-29",37.69,37.975,37.53,-0.17,2159000,{"date":1827,"open":1828,"high":1816,"low":1829,"close":1830,"change":1488,"percent_change":900,"volume":1831,"transactions":9,"vwap":1830},"2025-10-28",37.78,37.587,37.7,1027200,{"date":1833,"open":1668,"high":1666,"low":1828,"close":1834,"change":1835,"percent_change":851,"volume":1836,"transactions":9,"vwap":1834},"2025-10-27",37.9,0.048,737700,{"date":1838,"open":1816,"high":1763,"low":1839,"close":1840,"change":1841,"percent_change":619,"volume":1842,"transactions":9,"vwap":1840},"2025-10-24",37.815,37.852,0.222,985400,{"date":1844,"open":1845,"high":1846,"low":1743,"close":1744,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1744},"2025-10-23",37.48,37.682,0.26,0.7,952000,{"date":1851,"open":1781,"high":1852,"low":1777,"close":1853,"change":152,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-22",37.83,37.37,-0.93,1639500,{"date":1857,"open":1811,"high":1858,"low":1859,"close":1860,"change":193,"percent_change":794,"volume":1861,"transactions":9,"vwap":1860},"2025-10-21",37.845,37.35,37.72,1374500,{"date":1863,"open":1864,"high":1865,"low":1864,"close":1823,"change":765,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1823},"2025-10-20",37.32,37.577,1.19,1136100,{"date":1869,"open":1804,"high":1870,"low":1871,"close":1872,"change":1732,"percent_change":473,"volume":1873,"transactions":9,"vwap":1872},"2025-10-17",37.15,36.84,37.09,1287700,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1804,"change":371,"percent_change":22,"volume":1879,"transactions":9,"vwap":1804},"2025-10-16",37.56,37.568,36.81,1339700,{"date":1881,"open":1882,"high":1883,"low":1703,"close":1884,"change":757,"percent_change":152,"volume":1885,"transactions":9,"vwap":1884},"2025-10-15",37.79,37.94,37.5,1592200,{"date":1887,"open":1738,"high":1781,"low":1888,"close":1744,"change":619,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1744},"2025-10-14",36.661,1.59,1328100,{"date":1892,"open":1893,"high":1716,"low":1894,"close":1895,"change":628,"percent_change":729,"volume":1896,"transactions":9,"vwap":1895},"2025-10-13",36.88,36.71,37.040001,1643900,{"date":1898,"open":1845,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-10-10",37.54,36.41,36.47,-0.88,-2.36,1608800,{"date":1906,"open":1907,"high":1680,"low":1908,"close":1859,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1859},"2025-10-09",37.84,37.284,-0.494,-1.31,1189500,{"date":1913,"open":1882,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-10-08",37.915,37.536,37.844,0.234,0.62,861600,{"date":1921,"open":1676,"high":1922,"low":1923,"close":1924,"change":234,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-10-07",38.055,37.55,37.61,-0.9,1231000,{"date":1928,"open":1929,"high":1649,"low":1680,"close":1930,"change":1403,"percent_change":351,"volume":1931,"transactions":9,"vwap":1930},"2025-10-06",38.24,37.95,1259000,{"date":1933,"open":1668,"high":1934,"low":1935,"close":1767,"change":574,"percent_change":851,"volume":1936,"transactions":9,"vwap":1767},"2025-10-03",38.308,37.99,1649600,{"date":1938,"open":1883,"high":1939,"low":1940,"close":1941,"change":301,"percent_change":574,"volume":1942,"transactions":9,"vwap":1941},"2025-10-02",38.014999,37.647,37.97,1093100,{"date":1944,"open":1834,"high":1767,"low":1945,"close":1930,"change":1403,"percent_change":351,"volume":1946,"transactions":9,"vwap":1930},"2025-10-01",37.73,932300,{"date":1948,"open":1770,"high":1666,"low":1830,"close":1767,"change":300,"percent_change":808,"volume":1949,"transactions":9,"vwap":1767},"2025-09-30",1495600,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":329,"volume":1956,"transactions":9,"vwap":1954},"2025-09-29",38.34,37.887,38.0099983,-0.149,1016900,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1138,"volume":1964,"transactions":9,"vwap":1962},"2025-09-26",37.88,38.175,37.82,38.159,0.429,794700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1945,"change":844,"percent_change":1039,"volume":1970,"transactions":9,"vwap":1945},"2025-09-25",37.67,37.835,37.563,1170900,{"date":1972,"open":1973,"high":1673,"low":1930,"close":1935,"change":1488,"percent_change":1000,"volume":1974,"transactions":9,"vwap":1935},"2025-09-24",38.21,1282900,{"date":1976,"open":1977,"high":1978,"low":1666,"close":1549,"change":300,"percent_change":808,"volume":1979,"transactions":9,"vwap":1549},"2025-09-23",38.29,38.615,1062700,{"date":1981,"open":1686,"high":1751,"low":1935,"close":1681,"change":801,"percent_change":1249,"volume":1982,"transactions":9,"vwap":1681},"2025-09-22",1060800,{"date":1984,"open":1985,"high":1569,"low":1768,"close":1549,"change":234,"percent_change":1902,"volume":1986,"transactions":9,"vwap":1549},"2025-09-19",38.59,1164600,{"date":1988,"open":1768,"high":1647,"low":1675,"close":1989,"change":37,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-09-18",38.53,1.53,1142900,{"date":1993,"open":1994,"high":1241,"low":1995,"close":1930,"change":300,"percent_change":808,"volume":1996,"transactions":9,"vwap":1930},"2025-09-17",38.049999,37.705,2697700,{"date":1998,"open":1668,"high":1999,"low":2000,"close":1883,"change":920,"percent_change":865,"volume":2001,"transactions":9,"vwap":1883},"2025-09-16",38.15,37.75,962400,{"date":2003,"open":2004,"high":2005,"low":1668,"close":2006,"change":1249,"percent_change":1273,"volume":2007,"transactions":9,"vwap":2006},"2025-09-15",38.31,38.425,38.13,891800,{"date":2009,"open":2010,"high":2011,"low":2012,"close":1758,"change":341,"percent_change":901,"volume":2013,"transactions":9,"vwap":1758},"2025-09-12",38.56,38.58,38.145,895400,{"date":2015,"open":1675,"high":2016,"low":2017,"close":2018,"change":264,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-09-11",38.67,37.92,38.65,1.93,2125000,{"date":2022,"open":2023,"high":1994,"low":2024,"close":2017,"change":808,"percent_change":192,"volume":2025,"transactions":9,"vwap":2017},"2025-09-10",37.93,37.77,2010200,{"date":2027,"open":1751,"high":2028,"low":2029,"close":1680,"change":352,"percent_change":989,"volume":2030,"transactions":9,"vwap":1680},"2025-09-09",38.323,37.8,975600,{"date":2032,"open":2033,"high":1759,"low":1941,"close":2004,"change":808,"percent_change":192,"volume":2034,"transactions":9,"vwap":2004},"2025-09-08",38.38,1120100,{"date":2036,"open":1656,"high":2037,"low":1954,"close":1751,"change":843,"percent_change":539,"volume":2038,"transactions":9,"vwap":1751},"2025-09-05",38.7,3245000,{"date":2040,"open":1883,"high":2041,"low":1852,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-09-04",38.39,0.627,1.66,948600,{"date":2046,"open":1781,"high":1935,"low":2047,"close":2048,"change":2049,"percent_change":351,"volume":2050,"transactions":9,"vwap":2048},"2025-09-03",37.58,37.763,-0.067,1209100,{"date":2052,"open":1876,"high":2053,"low":2054,"close":1852,"change":122,"percent_change":117,"volume":2055,"transactions":9,"vwap":1852},"2025-09-02",37.865,37.44,843400,{"date":2057,"open":1696,"high":2058,"low":1852,"close":1930,"change":2059,"percent_change":352,"volume":2060,"transactions":9,"vwap":1930},"2025-08-29",38.23,-0.16,768900,{"date":2062,"open":1673,"high":1673,"low":2063,"close":1666,"change":843,"percent_change":539,"volume":2064,"transactions":9,"vwap":1666},"2025-08-28",37.929,991700,{"date":2066,"open":1816,"high":2067,"low":1852,"close":1641,"change":1847,"percent_change":1146,"volume":2068,"transactions":9,"vwap":1641},"2025-08-27",38.288,782400,{"date":2070,"open":1680,"high":2071,"low":2072,"close":2073,"change":575,"percent_change":671,"volume":2074,"transactions":9,"vwap":2073},"2025-08-26",38.07,37.81,37.96,1717100,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":102,"percent_change":82,"volume":2079,"transactions":9,"vwap":2078},"2025-08-25",38.09,37.85,1054800,{"date":2081,"open":1870,"high":2082,"low":1870,"close":1999,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1999},"2025-08-22",38.255,1.18,3.19,1638600,{"date":2087,"open":2088,"high":2089,"low":2090,"close":1796,"change":147,"percent_change":311,"volume":2091,"transactions":9,"vwap":1796},"2025-08-21",36.87,37.056,36.79,1402200,{"date":2093,"open":1716,"high":2094,"low":2095,"close":2096,"change":2059,"percent_change":442,"volume":852,"transactions":9,"vwap":2096},"2025-08-20",37.175,36.855,36.99,{"date":2098,"open":1795,"high":2054,"low":1795,"close":1870,"change":851,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1870},"2025-08-19",0.35,987900,{"date":2102,"open":1804,"high":1895,"low":2103,"close":1795,"change":705,"percent_change":559,"volume":2104,"transactions":9,"vwap":1795},"2025-08-18",36.77,1425700,{"date":2106,"open":1853,"high":1853,"low":2107,"close":2108,"change":152,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-08-15",36.881,36.92,-0.94,923200,{"date":2112,"open":1703,"high":1803,"low":1872,"close":1743,"change":107,"percent_change":901,"volume":2113,"transactions":9,"vwap":1743},"2025-08-14",933400,{"date":2115,"open":1695,"high":2116,"low":2117,"close":2000,"change":1008,"percent_change":1527,"volume":2118,"transactions":9,"vwap":2000},"2025-08-13",37.767,37.255,1356400,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":1116,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-12",36.56,37.21,36.46,2.45,1142200,{"date":2127,"open":1900,"high":2128,"low":2129,"close":2130,"change":300,"percent_change":808,"volume":2131,"transactions":9,"vwap":2130},"2025-08-11",36.48,36.215,36.32,1623100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":193,"percent_change":1519,"volume":2138,"transactions":9,"vwap":2137},"2025-08-08",36.34,36.458,36.2,36.31,1373000,{"date":2140,"open":2123,"high":1707,"low":2141,"close":2142,"change":403,"percent_change":164,"volume":2143,"transactions":9,"vwap":2142},"2025-08-07",36.029999,36.12,1907200,{"date":2145,"open":2146,"high":2130,"low":2147,"close":2146,"change":574,"percent_change":748,"volume":2148,"transactions":9,"vwap":2146},"2025-08-06",36.21,36.07,1091700,{"date":2150,"open":2151,"high":2146,"low":2152,"close":2153,"change":1388,"percent_change":816,"volume":2154,"transactions":9,"vwap":2153},"2025-08-05",36.11,35.765,36.16,1399500,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":1325,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-08-04",35.7,35.99,35.63,1.47,1252700,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":1197,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-08-01",35.61,35.749,35.025002,35.47,-1.58,1630600,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":602,"percent_change":453,"volume":2176,"transactions":9,"vwap":2175},"2025-07-31",36.049999,36.306,35.96,36.040001,1783500,{"date":2178,"open":2179,"high":2180,"low":2158,"close":2181,"change":609,"percent_change":96,"volume":2182,"transactions":9,"vwap":2181},"2025-07-30",36.55,36.595,36.19,1573300,{"date":2184,"open":2185,"high":2185,"low":2186,"close":1901,"change":1403,"percent_change":920,"volume":2187,"transactions":9,"vwap":1901},"2025-07-29",36.74,36.39,983400,{"date":2189,"open":2190,"high":1738,"low":1900,"close":2191,"change":1365,"percent_change":2059,"volume":2192,"transactions":9,"vwap":2191},"2025-07-28",36.66,36.54,1055000,{"date":2194,"open":1718,"high":2195,"low":2196,"close":1729,"change":2099,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1729},"2025-07-25",36.62,36.24,0.97,1341500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":381,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-24",36.51,36.53,36.221,36.25,-1.01,1207200,{"date":2208,"open":2209,"high":2210,"low":1718,"close":2195,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2195},"2025-07-23",36.45,36.645,0.326,0.9,1253200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":629,"volume":2221,"transactions":9,"vwap":2219},"2025-07-22",35.95,36.37,35.91,36.294,0.464,1079900,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":900,"volume":2229,"transactions":9,"vwap":2227},"2025-07-21",36.18,36.226,35.802,35.83,-0.192,1157100,{"date":2231,"open":2134,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":291,"volume":2236,"transactions":9,"vwap":2234},"2025-07-18",36.345,35.93,36.021999,-0.118,1075700,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":1519,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-07-17",35.66,36.185,35.595,36.14,1.49,1264200,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2164,"change":193,"percent_change":1008,"volume":2250,"transactions":9,"vwap":2164},"2025-07-16",35.59,35.667,35.109,3879200,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":787,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-07-15",36.27,36.28,35.41,35.42,-2.15,2605400,{"date":2260,"open":2147,"high":2136,"low":2174,"close":2136,"change":705,"percent_change":738,"volume":2261,"transactions":9,"vwap":2136},"2025-07-14",941200,{"date":2263,"open":2254,"high":2264,"low":2265,"close":2266,"change":234,"percent_change":1854,"volume":2267,"transactions":9,"vwap":2266},"2025-07-11",36.33,36.035,36.099998,1277500,{"date":2269,"open":2204,"high":2270,"low":2271,"close":2272,"change":1518,"percent_change":37,"volume":2273,"transactions":9,"vwap":2272},"2025-07-10",36.665,36.207,36.44,1428700,{"date":2275,"open":2264,"high":2264,"low":2276,"close":2277,"change":747,"percent_change":1388,"volume":2278,"transactions":9,"vwap":2277},"2025-07-09",36.025002,36.23,1022400,{"date":2280,"open":2142,"high":2281,"low":2175,"close":2282,"change":203,"percent_change":765,"volume":2283,"transactions":9,"vwap":2282},"2025-07-08",36.36,36.17,1037400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":930,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-07",36.3,36.487,35.82,36.0099983,-1.21,1125300,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2209,"change":1518,"percent_change":37,"volume":2297,"transactions":9,"vwap":2209},"2025-07-03",36.4,36.529,36.335,820100,{"date":2299,"open":2300,"high":2196,"low":2301,"close":2196,"change":671,"percent_change":1181,"volume":2302,"transactions":9,"vwap":2196},"2025-07-02",36,35.78,1350000,{"date":2304,"open":2305,"high":2146,"low":2306,"close":2216,"change":672,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2216},"2025-07-01",35.21,35.15,1.9,1467200,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":1249,"percent_change":1273,"volume":2314,"transactions":9,"vwap":2313},"2025-06-30",35.45,35.18,35.28,1245400,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":595,"percent_change":1847,"volume":2321,"transactions":9,"vwap":2320},"2025-06-27",35.34,35.53,35.145,35.31,805400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1046,"percent_change":838,"volume":2328,"transactions":9,"vwap":2327},"2025-06-26",34.87,35.23,34.79,35.22,874000,{"date":2330,"open":2306,"high":2331,"low":2332,"close":2333,"change":844,"percent_change":715,"volume":2334,"transactions":9,"vwap":2333},"2025-06-25",35.176,34.802,34.84,1206400,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2337,"change":793,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2337},"2025-06-24",35.099998,35.24,34.891,0.63,996900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":52,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2347},"2025-06-23",34.31,34.89,34.21,34.88,1.42,1205000,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":490,"percent_change":490,"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":575,"percent_change":829,"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":1624,"percent_change":433,"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":362,"percent_change":907,"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":73,"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":311,"percent_change":290,"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":920,"percent_change":1281,"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":575,"percent_change":214,"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":808,"percent_change":595,"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":772,"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":1365,"percent_change":1824,"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":1488,"percent_change":127,"volume":2426,"transactions":9,"vwap":2378},"2025-06-04",34.82,638100,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":772,"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":2344,"change":1365,"percent_change":1824,"volume":2439,"transactions":9,"vwap":2344},"2025-06-02",34.41,34.416,33.89,904700,{"date":2441,"open":2359,"high":2442,"low":2443,"close":2444,"change":757,"percent_change":528,"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":851,"percent_change":1046,"volume":2451,"transactions":9,"vwap":2450},"2025-05-29",34.59,34.15,34.5,1418400,{"date":2453,"open":2326,"high":2454,"low":2455,"close":2444,"change":1378,"percent_change":1242,"volume":2456,"transactions":9,"vwap":2444},"2025-05-28",34.92,34.34,957900,{"date":2458,"open":2459,"high":2372,"low":2460,"close":2333,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2333},"2025-05-27",34.45,34.175,0.84,2.47,781700,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":757,"percent_change":528,"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":602,"percent_change":930,"volume":2477,"transactions":9,"vwap":2476},"2025-05-22",34.17,34.35,33.93,34.13,884900,{"date":2479,"open":2480,"high":2324,"low":2481,"close":2367,"change":235,"percent_change":1903,"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":403,"percent_change":844,"volume":2488,"transactions":9,"vwap":2398},"2025-05-20",35.14,35.3,35.029999,1314500,{"date":2490,"open":2491,"high":2492,"low":2347,"close":2493,"change":843,"percent_change":585,"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":2320,"change":1096,"percent_change":1188,"volume":2499,"transactions":9,"vwap":2320},"2025-05-16",35.040001,35.317,815700,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":1388,"percent_change":52,"volume":2506,"transactions":9,"vwap":2505},"2025-05-15",34.77,34.99,34.65,34.98,686200,{"date":2508,"open":2337,"high":2337,"low":2509,"close":2387,"change":102,"percent_change":529,"volume":2510,"transactions":9,"vwap":2387},"2025-05-14",34.78,795400,{"date":2512,"open":2398,"high":2313,"low":2513,"close":2398,"change":193,"percent_change":1008,"volume":2514,"transactions":9,"vwap":2398},"2025-05-13",35,1660800,{"date":2516,"open":2381,"high":2517,"low":2381,"close":2454,"change":1866,"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":147,"percent_change":1365,"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":52,"percent_change":2160,"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":192,"percent_change":1771,"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":351,"percent_change":1281,"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":757,"percent_change":329,"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":1636,"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":203,"percent_change":52,"volume":2138,"transactions":9,"vwap":2563},"2025-05-01",32.67,32.9,32.337,{"date":2567,"open":2568,"high":2569,"low":179,"close":2570,"change":920,"percent_change":127,"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":1732,"percent_change":499,"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":851,"percent_change":884,"volume":2585,"transactions":9,"vwap":2584},"2025-04-28",32.5,32.69,32.21,32.55,1806700,{"date":183,"open":2587,"high":2581,"low":2588,"close":2589,"change":801,"percent_change":1249,"volume":2590,"transactions":9,"vwap":2589},32.43,32.125,32.42,978300]