[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDVY":3,"homepage-market-summary":30,"stock-historical-RDVY":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RDVY","2026-10-06",{"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 Rising Dividend Achievers ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7657,0.6084,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},79.46,79.58,79.91,79.33,79.56,-0.1,-0.13,1143074.941935,84.0199,64.975,1322144.1741395777,76.1,3206,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"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",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"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":5},"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":5},"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":5},"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":5},"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":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},55.63,1222351,446158187.709034,39.87,"2025-04-24",[184,187,197,207,217,227,238,249,259,269,277,288,299,310,319,328,339,349,360,370,379,390,401,411,422,432,441,452,462,471,480,488,497,506,516,527,537,548,557,566,574,584,593,604,614,624,634,644,655,666,675,686,697,706,714,723,733,742,748,755,764,770,776,782,790,794,799,805,810,819,827,835,840,845,853,861,866,872,879,885,893,902,911,920,927,936,943,950,957,965,972,980,987,996,1001,1007,1015,1023,1031,1039,1046,1051,1057,1065,1072,1079,1085,1093,1099,1107,1114,1119,1126,1133,1140,1145,1149,1153,1158,1166,1173,1178,1185,1193,1199,1206,1215,1223,1231,1238,1245,1254,1262,1271,1278,1285,1291,1300,1307,1314,1321,1328,1334,1342,1350,1359,1367,1374,1382,1390,1398,1406,1413,1420,1429,1436,1443,1452,1457,1463,1469,1476,1481,1489,1496,1504,1510,1517,1523,1530,1538,1544,1551,1558,1564,1570,1578,1582,1590,1599,1607,1614,1619,1626,1632,1638,1645,1652,1658,1662,1670,1677,1683,1690,1697,1704,1712,1718,1726,1732,1736,1743,1751,1757,1761,1766,1772,1778,1784,1790,1795,1801,1808,1816,1823,1830,1838,1845,1853,1860,1867,1874,1882,1888,1897,1902,1909,1916,1921,1926,1931,1938,1944,1952,1959,1966,1972,1978,1984,1988,1994,2001,2008,2015,2022,2028,2033,2041,2047,2053,2059,2064,2070,2077,2083,2089,2095,2099,2102,2107,2114,2119,2125,2130,2136,2141,2146,2152,2155,2162,2169,2177,2182,2188,2192,2199,2205,2210,2217,2224,2229,2233,2240,2247,2253,2259,2263,2268,2274,2280,2289,2296,2303,2309,2316,2322,2328,2335,2342,2349,2354,2361,2366,2372,2377,2384,2390,2397,2404,2411,2418,2424,2429,2437,2443,2448,2454,2458,2461,2467,2473,2480,2487,2494,2500,2508,2515,2522,2528,2536,2544,2550,2557,2563,2568,2575,2582,2588,2595,2600,2607,2613,2619,2626,2634,2640,2647,2652,2658,2664,2668,2673,2680,2686,2691,2699,2706,2713,2720,2727,2734,2740,2746,2752,2759],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},12165,79.5805,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",79.3,79.6587,78.92,0.35,0.44,862862.787631,11846,79.4272,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",79.78,79.025,79.21,0.02,0.03,1152318.102473,15283,79.3002,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":122,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",78.78,79.315,78.32,79.19,1.15,1455601.265701,21574,78.8867,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",79.08,78.27,78.29,-0.53,-0.67,1149547.058492,12479,78.7172,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-29",78.94,79.07,78.36,78.82,0.07,0.09,1570214.469605,14769,78.6684,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",79.1,79.13,78.53,78.75,-0.61,-0.77,1048654.449182,14558,78.7948,{"date":250,"open":241,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",79.49,78.76,79.36,0.6,0.76,869792.757179,13688,79.2369,{"date":260,"open":261,"high":262,"low":263,"close":252,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",78.63,78.89,78.3798,-0.18,-0.23,952798.931089,15219,78.659,{"date":270,"open":251,"high":251,"low":271,"close":229,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",78.8705,-0.65,-0.82,1534491.406637,16179,79.15,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",80.36,80.4303,79.165,79.59,-0.55,-0.69,1253484.503882,14428,79.5836,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",79.9,80.3051,79.69,80.14,0.83,1.05,836983.558781,10960,80.0474,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",79.14,79.35,78.875,79.31,0.12,0.15,950256.59538,10600,79.1641,{"date":311,"open":312,"high":312,"low":313,"close":212,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",79.86,78.9261,0.21,0.27,778099.283015,8675,79.2147,{"date":320,"open":290,"high":290,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",78.395,78.98,-0.73,-0.92,1024539.196589,12758,79.2699,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",80.18,80.23,79.455,79.71,-0.45,-0.56,1631162.352879,10057,79.6746,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":222,"volume":346,"transactions":347,"vwap":348},"2026-09-14",80.1,80.41,79.89,80.16,-0.43,920690.682477,12250,80.1236,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",80.69,80.815,80.19,80.59,0.65,0.81,910816.82781,11484,80.5233,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",80.33,79.815,79.94,-0.7,-0.87,1250305.217998,14041,79.9837,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":73,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",81,80.56,80.64,-0.63,840598.569593,9331,80.7327,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",81.84,81.8929,81.11,81.15,-0.89,-1.08,679314.573081,9771,81.3966,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",82.17,82.25,81.915,82.04,-0.07,-0.09,748277.784915,9884,82.0916,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":295,"volume":408,"transactions":409,"vwap":410},"2026-09-03",81.555,82.16,81.39,82.11,0.85,891002.776891,11739,81.9666,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",80.82,81.49,80.615,81.26,0.69,0.86,1077600.866625,11291,81.2208,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":386,"volume":429,"transactions":430,"vwap":431},"2026-09-01",81.04,81.22,80.435,80.57,-0.88,1292457.076727,13594,80.7834,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":244,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",81.91,81.4,81.45,-0.74,1159679.389934,11648,81.5112,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",82.46,82.6,81.97,82.06,-0.35,-0.42,996440.610942,14540,82.2255,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",82.45,82.61,82.185,82.41,-0.01,1285249.867065,12662,82.3944,{"date":463,"open":464,"high":455,"low":465,"close":466,"change":152,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",82.3,82.14,82.42,0.05,1372670.093015,13042,82.4337,{"date":472,"open":473,"high":474,"low":445,"close":475,"change":476,"percent_change":233,"volume":477,"transactions":478,"vwap":479},"2026-08-25",82.7,82.76,82.38,0.06,1061446.25094,13503,82.2635,{"date":481,"open":482,"high":475,"low":482,"close":483,"change":484,"percent_change":59,"volume":485,"transactions":486,"vwap":487},"2026-08-24",81.74,82.32,0.37,987354.105322,12633,82.205,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":59,"percent_change":159,"volume":494,"transactions":495,"vwap":496},"2026-08-21",81.86,82.1139,81.8238,81.95,1012338.497092,10786,81.9885,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":66,"percent_change":428,"volume":503,"transactions":504,"vwap":505},"2026-08-20",81.96,82.27,81.47,81.5,1040323.583694,14963,81.7907,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":172,"volume":513,"transactions":514,"vwap":515},"2026-08-19",83.06,83.1,82.175,82.22,-0.59,1045529.466493,13588,82.5732,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",83,83.145,82.755,82.81,-0.57,-0.68,1208379.150761,14496,82.9092,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":335,"volume":534,"transactions":535,"vwap":536},"2026-08-17",83.81,84,83.35,83.38,-0.47,864498.816339,11867,83.6894,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-14",83.84,83.92,83.5,83.85,-0.03,-0.04,810581.802606,13819,83.7535,{"date":549,"open":550,"high":25,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-13",83.88,83.53,0.32,0.38,1024161.891653,10649,83.8591,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":484,"volume":563,"transactions":564,"vwap":565},"2026-08-12",83.74,83.23,83.56,0.31,1029685.579872,12866,83.5243,{"date":567,"open":531,"high":568,"low":569,"close":570,"change":305,"percent_change":82,"volume":571,"transactions":572,"vwap":573},"2026-08-11",83.6,83.1205,83.25,856584.583764,11782,83.3555,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":265,"volume":581,"transactions":582,"vwap":583},"2026-08-10",83.4,83.438,83.045,83.13,-0.19,765162.628784,12167,83.1914,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":305,"volume":590,"transactions":591,"vwap":592},"2026-08-07",83.45,83.02,83.32,0.1,769867.563327,16118,83.2144,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-06",83.33,83.715289,83.16,83.22,-0.12,-0.14,1164168.507535,17676,83.3112,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":82,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",83.66,83.99,83.27,83.34,0.17,1241860.129729,15013,83.531,{"date":615,"open":616,"high":531,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",82.23,82.0586,83.2,1.45,1.77,2062578.006317,18483,82.9766,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":356,"volume":631,"transactions":632,"vwap":633},"2026-08-03",81.42,81.82,81.37,81.75,0.66,950694.266496,14934,81.5819,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-31",81.46,80.62,81.09,0.29,0.36,1197147.32819,17051,81.1655,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-30",80.81,80.895,79.95,80.8,0.99,1.24,889518.155307,14199,80.4959,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",80.85,81.17,79.75,79.81,-1.22,-1.51,987223.422214,19287,80.4881,{"date":667,"open":668,"high":384,"low":669,"close":670,"change":52,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-28",80.52,80.29,81.03,0.61,1174216.54993,13816,80.8854,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-27",80.71,80.99,79.9501,80.54,0.56,0.7,798305.85682,14872,80.3805,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",79.57,80.415,79.5211,79.98,0.33,0.41,722826.640409,13633,79.9627,{"date":698,"open":699,"high":700,"low":212,"close":701,"change":702,"percent_change":533,"volume":703,"transactions":704,"vwap":705},"2026-07-23",79.6,79.76,79.65,-0.38,1244078.89245,16063,79.5045,{"date":707,"open":708,"high":709,"low":364,"close":710,"change":702,"percent_change":533,"volume":711,"transactions":712,"vwap":713},"2026-07-22",80.12,80.32,80.03,1032460.827595,11451,80.1249,{"date":715,"open":680,"high":716,"low":717,"close":342,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",80.58,80.025,0.64,0.8,849697.219205,10490,80.3487,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":265,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",80.5,80.53,79.645,79.77,-0.29,770234.507107,11988,79.9678,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":334,"percent_change":335,"volume":739,"transactions":740,"vwap":741},"2026-07-17",79.79,80.38,79.475,80,879333.315575,13989,80.0511,{"date":743,"open":691,"high":637,"low":691,"close":744,"change":639,"percent_change":640,"volume":745,"transactions":746,"vwap":747},"2026-07-16",80.45,1017563.97296,11051,80.2683,{"date":749,"open":362,"high":750,"low":751,"close":344,"change":458,"percent_change":458,"volume":752,"transactions":753,"vwap":754},"2026-07-15",80.3939,79.6301,992963.452088,13005,80.033,{"date":756,"open":757,"high":373,"low":758,"close":759,"change":760,"percent_change":102,"volume":761,"transactions":762,"vwap":763},"2026-07-14",80.28,80.045454,80.17,0.42,923941.958845,13472,80.2294,{"date":765,"open":648,"high":766,"low":767,"close":659,"change":283,"percent_change":523,"volume":768,"transactions":769,"vwap":199},"2026-07-13",80.24,79.485,877774.782092,12458,{"date":771,"open":691,"high":772,"low":773,"close":774,"change":59,"percent_change":681,"volume":775,"transactions":9,"vwap":774},"2026-07-10",80.405,79.45,80.3,821500,{"date":777,"open":778,"high":330,"low":699,"close":779,"change":650,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-09",79.83,79.85,1.26,1123600,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-08",79.37,78.52,78.86,-0.9,-1.13,1055100,{"date":791,"open":792,"high":353,"low":18,"close":700,"change":437,"percent_change":324,"volume":793,"transactions":9,"vwap":700},"2026-07-07",80.11,1038700,{"date":795,"open":796,"high":797,"low":669,"close":725,"change":640,"percent_change":59,"volume":798,"transactions":9,"vwap":725},"2026-07-06",80.72,80.77,1151200,{"date":800,"open":801,"high":801,"low":802,"close":293,"change":803,"percent_change":283,"volume":804,"transactions":9,"vwap":293},"2026-07-02",80.97,79.42,-0.44,1170700,{"date":806,"open":807,"high":425,"low":669,"close":716,"change":808,"percent_change":512,"volume":809,"transactions":9,"vwap":716},"2026-07-01",80.73,-0.48,1294800,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-30",80.66,81.36,80.47,81.059998,0.57,0.71,2008500,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":117,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-29",79.53,80.576,79.48,80.49,1.51,1112900,{"date":828,"open":20,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",79.68,78.8,79.29,-0.46,-0.58,1625400,{"date":836,"open":837,"high":757,"low":304,"close":659,"change":356,"percent_change":838,"volume":839,"transactions":9,"vwap":659},"2026-06-25",80.019997,1.03,1318500,{"date":841,"open":842,"high":843,"low":842,"close":229,"change":484,"percent_change":127,"volume":844,"transactions":9,"vwap":229},"2026-06-24",78.56,79.476,1216900,{"date":846,"open":221,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",78.87,78.13,78.57,-1.12,-1.41,1087100,{"date":854,"open":855,"high":856,"low":857,"close":292,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":292},"2026-06-22",79.54,79.96,79.23,0.54,0.68,840000,{"date":862,"open":855,"high":728,"low":863,"close":276,"change":630,"percent_change":864,"volume":865,"transactions":9,"vwap":276},"2026-06-18",79.11,0.84,1419500,{"date":867,"open":868,"high":869,"low":231,"close":870,"change":522,"percent_change":66,"volume":871,"transactions":9,"vwap":870},"2026-06-17",79.5,80.050003,78.49,1212800,{"date":873,"open":699,"high":648,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",78.99,79.059998,-0.32,-0.4,1049300,{"date":880,"open":660,"high":881,"low":831,"close":882,"change":719,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-15",79.875,79.38,1.02,1060000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":418,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-12",77.88,78.71,77.53,78.58,1.11,1109800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-11",76.4,78,76.265,77.72,2.06,2.72,1815800,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-10",76.5,77.37,75.64,75.66,-1.04,-1.36,1467800,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-09",76.6,77.6,75.040001,76.7,0.67,0.88,1711200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":45,"percent_change":718,"volume":926,"transactions":9,"vwap":925},"2026-06-08",76.24,76.615,75.95,76.029999,1459100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",76.53,76.625,75.44,75.55,-1.4,-1.82,1476800,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":418,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-04",76.099998,77.12,76.95,1.13,883800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":467,"percent_change":233,"volume":949,"transactions":9,"vwap":948},"2026-06-03",75.98,76.23,75.7,76.089996,883500,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":630,"percent_change":918,"volume":956,"transactions":9,"vwap":955},"2026-06-02",75.36,76.074997,75.24,76.040001,980300,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":305,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-01",74.96,75.53,74.786,75.38,0.16,870200,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":23,"percent_change":112,"volume":971,"transactions":9,"vwap":970},"2026-05-29",75.42,75.687,75.229,75.26,869700,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":877,"volume":979,"transactions":9,"vwap":977},"2026-05-28",75.54,75.58,74.95,75.39,-0.3,1022500,{"date":981,"open":982,"high":982,"low":983,"close":984,"change":66,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-27",76.57,75.61,75.69,-0.94,872400,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-26",75.88,76.425,75.72,76.41,1.17,1.56,1181200,{"date":997,"open":954,"high":998,"low":999,"close":954,"change":59,"percent_change":254,"volume":1000,"transactions":9,"vwap":954},"2026-05-22",75.57,75.07,769900,{"date":1002,"open":1003,"high":959,"low":1004,"close":1005,"change":963,"percent_change":314,"volume":1006,"transactions":9,"vwap":1005},"2026-05-21",74.37,73.94,74.79,900400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1010},"2026-05-20",73.75,74.63,73.15,1.37,1.87,964400,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":365,"volume":1022,"transactions":9,"vwap":1020},"2026-05-19",73.44,73.69,73.145,73.26,-0.52,800300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":82,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-18",73.91,74.029999,73.36,73.78,0.19,962600,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":172,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-15",73.9,73.97,73.61,73.64,-0.95,822400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":59,"percent_change":671,"volume":1045,"transactions":9,"vwap":1044},"2026-05-14",74.17,74.55,74.059998,74.35,1074000,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1033,"change":112,"percent_change":265,"volume":1050,"transactions":9,"vwap":1033},"2026-05-13",74.099998,73.634,912500,{"date":1052,"open":1053,"high":1054,"low":1020,"close":1053,"change":265,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-12",74.07,74.18,-0.31,894300,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":729,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-11",74.61,74.721,74.175,74.3,-0.39,1040200,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":562,"volume":1071,"transactions":9,"vwap":1069},"2026-05-08",74.89,74.44,74.59,0.23,666800,{"date":1073,"open":960,"high":960,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-07",74.19,74.36,-1.15,-1.52,1096700,{"date":1080,"open":1081,"high":1082,"low":954,"close":1083,"change":883,"percent_change":1012,"volume":1084,"transactions":9,"vwap":1083},"2026-05-06",75.27,75.747,75.51,1316100,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":417,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-05-05",74.22,74.616,73.96,74.49,0.93,801000,{"date":1094,"open":1074,"high":1095,"low":1096,"close":1097,"change":334,"percent_change":244,"volume":1098,"transactions":9,"vwap":1097},"2026-05-04",74.555,73.56,73.8,978200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":334,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-01",74.86,74.895,74.23,74.25,-0.6,863200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":96,"percent_change":417,"volume":1113,"transactions":9,"vwap":1112},"2026-04-30",73.98,74.8,73.84,74.7,1031200,{"date":1115,"open":1116,"high":1117,"low":1028,"close":1074,"change":397,"percent_change":599,"volume":1118,"transactions":9,"vwap":1074},"2026-04-29",74.42,74.52,1149900,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":323,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-28",74.87,74.24,74.28,-0.97,751900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":233,"percent_change":234,"volume":1132,"transactions":9,"vwap":1131},"2026-04-27",74.78,75.135,74.71,75.010002,720900,{"date":1134,"open":1101,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":553,"volume":1139,"transactions":9,"vwap":1137},"2026-04-24",75.215,74.66,74.94,0.28,1086800,{"date":1141,"open":1128,"high":1142,"low":1143,"close":1136,"change":23,"percent_change":112,"volume":1144,"transactions":9,"vwap":1136},"2026-04-23",75.019997,73.915,1203800,{"date":1146,"open":1147,"high":1147,"low":1069,"close":1005,"change":315,"percent_change":640,"volume":1148,"transactions":9,"vwap":1005},"2026-04-22",75.11,1111500,{"date":1150,"open":1128,"high":970,"low":1075,"close":1117,"change":1151,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1117},"2026-04-21",0,1297700,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1117,"change":202,"percent_change":203,"volume":1157,"transactions":9,"vwap":1117},"2026-04-20",74.26,74.725,891900,{"date":1159,"open":1160,"high":959,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-17",73.93,73.68,74.5,1.34,1.83,1352700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1055,"percent_change":448,"volume":1172,"transactions":9,"vwap":1171},"2026-04-16",73.48,73.546,73.105,73.16,1353700,{"date":1174,"open":1017,"high":1175,"low":1176,"close":1177,"change":203,"percent_change":152,"volume":852,"transactions":9,"vwap":1177},"2026-04-15",73.535,73.040001,73.47,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1017,"change":553,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1017},"2026-04-14",73.25,73.566,73.019997,0.52,1317700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1188},"2026-04-13",71.97,73.059998,71.84,0.95,1.32,967900,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1021,"percent_change":66,"volume":1198,"transactions":9,"vwap":1197},"2026-04-10",72.81,72.065002,72.11,1033300,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":355,"percent_change":122,"volume":1205,"transactions":9,"vwap":1204},"2026-04-09",71.81,72.735,71.66,72.63,1234400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",71.59,72.089996,71.435,71.98,2.49,3.58,1168300,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":543,"volume":1222,"transactions":9,"vwap":1220},"2026-04-07",69.24,69.545,68.88,69.49,-0.02,1522200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":122,"volume":1230,"transactions":9,"vwap":1228},"2026-04-06",68.86,69.515,68.8,69.51,0.62,1957500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":152,"percent_change":476,"volume":1237,"transactions":9,"vwap":1236},"2026-04-02",67.79,69.33,67.62,68.89,1935900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":816,"percent_change":294,"volume":1244,"transactions":9,"vwap":1243},"2026-04-01",68.75,69.35,68.55,68.85,2241300,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-31",67.37,68.36,66.93,68.28,1.86,2.8,1901300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1063,"volume":1261,"transactions":9,"vwap":1259},"2026-03-30",67.29,67.42,66.16,66.42,-0.26,3371700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-27",67.48,67.61,66.52,66.68,-1.07,-1.58,1583900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1077,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-26",68.54,68.815,67.75,-2.19,1296100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1151,"percent_change":1151,"volume":1284,"transactions":9,"vwap":1283},"2026-03-25",69.77,69.86,68.79,69.27,2266500,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1283,"change":963,"percent_change":1070,"volume":1290,"transactions":9,"vwap":1283},"2026-03-24",68.64,69.64,68.49,1379600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-23",69.71,70.099998,69.074997,69.11,0.73,1.07,1282200,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":512,"percent_change":1306,"volume":834,"transactions":9,"vwap":1305},"2026-03-20",68.78,69.089996,67.855,68.38,-0.86,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":107,"percent_change":192,"volume":1313,"transactions":9,"vwap":1312},"2026-03-19",68.099998,69.34,68.050003,68.97,1636400,{"date":1315,"open":1310,"high":1316,"low":1317,"close":1318,"change":323,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-18",69.65,68.72,68.73,-1.05,1697200,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":254,"percent_change":132,"volume":1327,"transactions":9,"vwap":1326},"2026-03-17",69.22,69.755,69.16,69.46,1014100,{"date":1329,"open":1330,"high":1310,"low":1331,"close":1225,"change":1229,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1225},"2026-03-16",68.93,68.62,0.91,1161800,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":580,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-13",68.99,69.26,68.13,68.24,-0.28,1202400,{"date":1343,"open":1344,"high":1296,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-12",69.019997,68.395,68.43,-1.32,-1.89,1763300,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-11",69.79,70.029999,69.355,69.75,-0.15,-0.21,1471500,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":580,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-10",70,70.862,69.6,69.9,-0.27,1948900,{"date":1368,"open":1317,"high":1369,"low":1370,"close":1371,"change":858,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-09",70.205,67.96,70.089996,0.78,1761600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":662,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-06",69.97,70.010002,69.21,69.55,-2.12,2590300,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":324,"volume":1389,"transactions":9,"vwap":1387},"2026-03-05",71.25,71.65,70.41,71.059998,-0.66,2219500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":294,"volume":1397,"transactions":9,"vwap":1395},"2026-03-04",71.62,71.91,71.151,71.72,0.59,2190500,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":662,"volume":1405,"transactions":9,"vwap":1403},"2026-03-03",70.93,71.475,70.059998,71.13,-1.09,2759000,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":396,"percent_change":22,"volume":1412,"transactions":9,"vwap":1411},"2026-03-02",71.35,72.545,71.3,72.22,2569900,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":787,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-27",72.41,71.86,72.29,-1.23,1399300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-26",73.11,73.54,72.53,73.19,0.18,0.25,1184700,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":718,"percent_change":918,"volume":1435,"transactions":9,"vwap":1434},"2026-02-25",72.85,73.050003,72.527,73.010002,1181300,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":917,"percent_change":1091,"volume":1442,"transactions":9,"vwap":1441},"2026-02-24",71.74,72.515,71.5,72.37,1362100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-23",72.91,73.074997,71.295,71.7,-1.42,-1.94,902900,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":719,"percent_change":891,"volume":1456,"transactions":9,"vwap":1455},"2026-02-20",72.18,73.12,1394300,{"date":1458,"open":1417,"high":1459,"low":1460,"close":1461,"change":448,"percent_change":833,"volume":1462,"transactions":9,"vwap":1461},"2026-02-19",72.358,71.78,72.32,1195700,{"date":1464,"open":1465,"high":1466,"low":1209,"close":1467,"change":254,"percent_change":294,"volume":1468,"transactions":9,"vwap":1467},"2026-02-18",72.33,72.92,72.74,1580600,{"date":1470,"open":1416,"high":1471,"low":1472,"close":1473,"change":1138,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-17",72.3,71.415,72.14,0.39,1306600,{"date":1477,"open":1208,"high":1478,"low":1479,"close":1416,"change":1183,"percent_change":1297,"volume":1480,"transactions":9,"vwap":1416},"2026-02-13",72.16,71.27,2060600,{"date":1482,"open":1483,"high":1011,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-12",72.97,71.23,71.34,-1.33,-1.83,1764000,{"date":1490,"open":1425,"high":1491,"low":1492,"close":1493,"change":476,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2026-02-11",73.353,72.35,72.67,0.08,1427900,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":978,"volume":1503,"transactions":9,"vwap":1501},"2026-02-10",72.79,72.94,72.407,72.61,-0.22,1658800,{"date":1505,"open":1506,"high":1019,"low":1507,"close":1508,"change":265,"percent_change":1055,"volume":1509,"transactions":9,"vwap":1508},"2026-02-09",72.9,72.62,72.83,1115800,{"date":1511,"open":1417,"high":1512,"low":1513,"close":1188,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1188},"2026-02-06",73.18,72.23,1.48,2.07,1440600,{"date":1518,"open":1208,"high":1519,"low":1520,"close":1521,"change":1365,"percent_change":702,"volume":1522,"transactions":9,"vwap":1521},"2026-02-05",71.995,71.12,71.58,1507000,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":729,"percent_change":877,"volume":1529,"transactions":9,"vwap":1528},"2026-02-04",72.39,72.55,71.374,71.85,2095500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1473,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1473},"2026-02-03",72.93,73.195,71.56,-0.99,-1.35,2337200,{"date":1539,"open":1209,"high":1540,"low":1209,"close":1541,"change":418,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-02",73.23,73.13,1.19,1321800,{"date":1545,"open":1493,"high":1546,"low":1547,"close":1548,"change":985,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-01-30",72.943,71.9,72.27,-1.28,1482800,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":52,"percent_change":917,"volume":1557,"transactions":9,"vwap":1556},"2026-01-29",73.14,73.43,72.205,73.21,1904600,{"date":1559,"open":1467,"high":1560,"low":1561,"close":1562,"change":963,"percent_change":89,"volume":1563,"transactions":9,"vwap":1562},"2026-01-28",73,72.565,72.72,1360100,{"date":1565,"open":1492,"high":1566,"low":1461,"close":1567,"change":1568,"percent_change":760,"volume":1569,"transactions":9,"vwap":1567},"2026-01-27",72.655,72.56,0.3,1187300,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1183,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2026-01-26",71.8,72.365,71.73,72.26,0.72,1001500,{"date":1579,"open":1197,"high":1197,"low":1580,"close":1438,"change":73,"percent_change":172,"volume":1581,"transactions":9,"vwap":1438},"2026-01-23",71.44,1404700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1340,"volume":1589,"transactions":9,"vwap":1587},"2026-01-22",72.82,72.88,72.13,72.25,-0.2,1740700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-21",71.64,72.78,71.634,72.45,1.14,1.6,2447900,{"date":1600,"open":1440,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-20",72.175,71.235,71.31,-1.3,-1.79,1801300,{"date":1608,"open":1532,"high":1609,"low":1610,"close":1501,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1501},"2026-01-16",73.014999,72.49,-0.06,-0.08,1709100,{"date":1615,"open":1445,"high":1422,"low":1616,"close":1493,"change":859,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1493},"2026-01-15",72.59,0.94,1921000,{"date":1620,"open":1621,"high":1622,"low":1401,"close":1623,"change":1624,"percent_change":396,"volume":1625,"transactions":9,"vwap":1623},"2026-01-14",71.76,71.998,71.99,-0.05,1994000,{"date":1627,"open":1628,"high":1467,"low":1629,"close":1630,"change":222,"percent_change":323,"volume":1631,"transactions":9,"vwap":1630},"2026-01-13",72.69,71.845,72.040001,1609700,{"date":1633,"open":1454,"high":1507,"low":1634,"close":1635,"change":1636,"percent_change":1356,"volume":1637,"transactions":9,"vwap":1635},"2026-01-12",72.010002,72.57,-0.11,1532300,{"date":1639,"open":1640,"high":1641,"low":1555,"close":1642,"change":1643,"percent_change":132,"volume":1644,"transactions":9,"vwap":1642},"2026-01-09",72.38,72.895,72.68,0.63,2290700,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":693,"percent_change":816,"volume":1651,"transactions":9,"vwap":1650},"2026-01-08",71.52,72.216,71.509,72.050003,1209500,{"date":1653,"open":1461,"high":1654,"low":1655,"close":1592,"change":1656,"percent_change":908,"volume":1657,"transactions":9,"vwap":1592},"2026-01-07",72.328,71.57,-0.75,1876800,{"date":1659,"open":1660,"high":1595,"low":1660,"close":1525,"change":864,"percent_change":993,"volume":1661,"transactions":9,"vwap":1525},"2026-01-06",71.51,2212700,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2026-01-05",70.325,71.815,71.55,1.4,2,2162300,{"date":1671,"open":1672,"high":1369,"low":1673,"close":1674,"change":859,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2026-01-02",69.94,69.59,70.15,0.98,1152600,{"date":1678,"open":1679,"high":1679,"low":1326,"close":1680,"change":284,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-12-31",70.21,69.47,-0.98,978100,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1687,"change":265,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-12-30",70.5,70.124,70.16,-0.33,1044400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":876,"percent_change":334,"volume":1696,"transactions":9,"vwap":1695},"2025-12-29",70.6,70.72,70.23,70.39,877400,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1221,"percent_change":543,"volume":1703,"transactions":9,"vwap":1702},"2025-12-26",70.76,70.83,70.54,70.71,603200,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":484,"volume":1711,"transactions":9,"vwap":1709},"2025-12-24",70.53,70.88,70.465,70.73,0.26,652400,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":203,"percent_change":152,"volume":1717,"transactions":9,"vwap":1716},"2025-12-23",70.35,70.56,70.47,1383400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":858,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-12-22",70.3,70.55,70.17,70.44,0.77,1290000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1364,"change":127,"percent_change":859,"volume":1731,"transactions":9,"vwap":1364},"2025-12-19",69.57,70.058998,69.479,1546500,{"date":1733,"open":1288,"high":1734,"low":1378,"close":1735,"change":760,"percent_change":671,"volume":1731,"transactions":9,"vwap":1735},"2025-12-18",69.95,69.43,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":523,"percent_change":1681,"volume":1742,"transactions":9,"vwap":1741},"2025-12-17",69.68,69.88,68.985,69.010002,1815400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":172,"volume":1750,"transactions":9,"vwap":1748},"2025-12-16",70.13,70.228,69.385,69.69,-0.5,1985700,{"date":1752,"open":1723,"high":1753,"low":1754,"close":1755,"change":89,"percent_change":562,"volume":1756,"transactions":9,"vwap":1755},"2025-12-15",70.545,69.99,70.19,1641000,{"date":1758,"open":1721,"high":1759,"low":1355,"close":1376,"change":365,"percent_change":1535,"volume":1760,"transactions":9,"vwap":1376},"2025-12-12",70.62,1494800,{"date":1762,"open":1763,"high":1702,"low":1763,"close":1764,"change":159,"percent_change":1372,"volume":1765,"transactions":9,"vwap":1764},"2025-12-11",70.019997,70.67,1390600,{"date":1767,"open":1303,"high":1768,"low":1295,"close":1769,"change":891,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1769},"2025-12-10",70.308,70.12,1.61,1903400,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1741,"change":1611,"percent_change":397,"volume":1777,"transactions":9,"vwap":1741},"2025-12-09",69.050003,69.41,68.887,1463400,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1588,"percent_change":729,"volume":1783,"transactions":9,"vwap":1782},"2025-12-08",69.42,68.925,69.07,1516800,{"date":1785,"open":1786,"high":1787,"low":1378,"close":1283,"change":1788,"percent_change":963,"volume":1789,"transactions":9,"vwap":1283},"2025-12-05",69.29,69.565,0.11,1073300,{"date":1791,"open":1792,"high":1793,"low":1344,"close":1325,"change":1788,"percent_change":963,"volume":1794,"transactions":9,"vwap":1325},"2025-12-04",69.18,69.4,1176600,{"date":1796,"open":1346,"high":1797,"low":1798,"close":1774,"change":671,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1774},"2025-12-03",69.106,68.4,0.89,1240600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":192,"percent_change":96,"volume":1807,"transactions":9,"vwap":1806},"2025-12-02",68.32,68.65,68.036003,68.44,1563900,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":447,"volume":1815,"transactions":9,"vwap":1813},"2025-12-01",67.93,68.545,67.89,68.089996,-0.24,1008000,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1070,"percent_change":81,"volume":1822,"transactions":9,"vwap":1821},"2025-11-28",68.23,68.424,68.12,68.33,450300,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1309,"change":81,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1309},"2025-11-26",67.88,68.389,67.87,0.5,1175200,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":295,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-25",66.85,67.896,66.74,67.76,1.57,1680000,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":137,"percent_change":417,"volume":1844,"transactions":9,"vwap":1843},"2025-11-24",66.53,66.947,66.19,66.71,1786100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1251,"volume":1852,"transactions":9,"vwap":1850},"2025-11-21",65.36,66.7,65.26,66.25,1.21,2707200,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":385,"percent_change":1536,"volume":1859,"transactions":9,"vwap":1858},"2025-11-20",66.69,67.0049973,64.99,65.040001,3454500,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":639,"percent_change":193,"volume":1866,"transactions":9,"vwap":1865},"2025-11-19",65.8,66.3,65.59,65.93,1461700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":265,"percent_change":447,"volume":1873,"transactions":9,"vwap":1872},"2025-11-18",65.61,66.07,65.23,65.64,1963600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1269,"volume":1881,"transactions":9,"vwap":1879},"2025-11-17",66.89,67.069,65.615,65.87,-1.06,1778000,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1249,"change":729,"percent_change":345,"volume":1887,"transactions":9,"vwap":1249},"2025-11-14",66.73,67.34,66.48,2157000,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-13",68.059998,68.19,67.080002,67.22,-1.01,-1.48,3417100,{"date":1898,"open":1890,"high":1798,"low":1899,"close":1818,"change":639,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1818},"2025-11-12",68.056999,0.43,1251100,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":589,"percent_change":306,"volume":1908,"transactions":9,"vwap":1907},"2025-11-11",67.85,68.14,67.645,67.94,1572800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":671,"percent_change":1332,"volume":1915,"transactions":9,"vwap":1914},"2025-11-10",67.71,67.996,67.18,67.84,1216700,{"date":1917,"open":1848,"high":1918,"low":1919,"close":1918,"change":192,"percent_change":1183,"volume":1920,"transactions":9,"vwap":1918},"2025-11-07",67.23,66.28,1705100,{"date":1922,"open":1265,"high":1265,"low":1923,"close":1924,"change":523,"percent_change":1894,"volume":1925,"transactions":9,"vwap":1924},"2025-11-06",66.66,66.88,1526500,{"date":1927,"open":1928,"high":1812,"low":1856,"close":1929,"change":38,"percent_change":132,"volume":1930,"transactions":9,"vwap":1929},"2025-11-05",67.040001,67.56,1437800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1055,"percent_change":832,"volume":1937,"transactions":9,"vwap":1936},"2025-11-04",66.78,67.345,66.77,66.98,1281000,{"date":1939,"open":1940,"high":1940,"low":1941,"close":1256,"change":1942,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1256},"2025-11-03",67.44,66.749,0.01,1220600,{"date":1945,"open":1946,"high":1947,"low":1249,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-10-31",67.41,67.51,67.28,-0.25,-0.37,1153800,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":877,"percent_change":512,"volume":1958,"transactions":9,"vwap":1957},"2025-10-30",67.52,68.17,67.5,67.53,1448600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1810,"change":1964,"percent_change":265,"volume":1965,"transactions":9,"vwap":1810},"2025-10-29",68.22,68.487,67.69,-0.16,1532900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1813,"change":1502,"percent_change":876,"volume":1971,"transactions":9,"vwap":1813},"2025-10-28",68.21,68.345,68.0049973,920700,{"date":1973,"open":1974,"high":1975,"low":1813,"close":1976,"change":917,"percent_change":650,"volume":1977,"transactions":9,"vwap":1976},"2025-10-27",68.18,68.426,68.31,823600,{"date":1979,"open":1980,"high":1981,"low":1265,"close":1982,"change":1710,"percent_change":1474,"volume":1983,"transactions":9,"vwap":1982},"2025-10-24",67.91,67.99,67.64,1001200,{"date":1985,"open":1892,"high":1956,"low":1856,"close":1986,"change":45,"percent_change":1576,"volume":1987,"transactions":9,"vwap":1986},"2025-10-23",67.38,1345500,{"date":1989,"open":1257,"high":1940,"low":1990,"close":1991,"change":1992,"percent_change":244,"volume":1993,"transactions":9,"vwap":1991},"2025-10-22",66.529,66.9,-0.41,1418200,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":562,"percent_change":137,"volume":2000,"transactions":9,"vwap":1999},"2025-10-21",66.83,67.43,66.79,67.31,1047900,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":1799,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-10-20",66.49,67.105,67,1.35,881000,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":640,"percent_change":159,"volume":2014,"transactions":9,"vwap":2013},"2025-10-17",65.76,66.24,65.6,66.11,1025100,{"date":2016,"open":1843,"high":1843,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-16",65.42,65.75,-0.83,-1.25,1575100,{"date":2023,"open":2005,"high":2024,"low":2025,"close":2026,"change":1151,"percent_change":1151,"volume":2027,"transactions":9,"vwap":2026},"2025-10-15",67.15,65.98,66.58,1599600,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2026,"change":1828,"percent_change":255,"volume":2032,"transactions":9,"vwap":2026},"2025-10-14",65.55,66.945,1292900,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":142,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-10-13",65.81,66.23,65.68,66.080002,1.63,1255800,{"date":2042,"open":2005,"high":2043,"low":26,"close":2044,"change":1605,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-10",67.074997,65.019997,-2.68,1729100,{"date":2048,"open":2049,"high":1946,"low":2050,"close":2051,"change":533,"percent_change":365,"volume":2052,"transactions":9,"vwap":2051},"2025-10-09",67.33,66.65,66.81,1179500,{"date":2054,"open":2055,"high":2056,"low":2057,"close":1948,"change":476,"percent_change":234,"volume":2058,"transactions":9,"vwap":1948},"2025-10-08",67.35,67.475,66.95,1116800,{"date":2060,"open":1890,"high":2061,"low":2062,"close":1893,"change":223,"percent_change":1535,"volume":2063,"transactions":9,"vwap":1893},"2025-10-07",68.114,67.135,759100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":1812,"change":89,"percent_change":692,"volume":2069,"transactions":9,"vwap":1812},"2025-10-06",67.95,68.07,67.65,713300,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1494,"percent_change":305,"volume":2076,"transactions":9,"vwap":2075},"2025-10-03",67.6,68.058998,67.479,67.67,1217800,{"date":2078,"open":2049,"high":2072,"low":2079,"close":2080,"change":2081,"percent_change":254,"volume":2082,"transactions":9,"vwap":2080},"2025-10-02",67.064003,67.59,0.4,1036600,{"date":2084,"open":2085,"high":1948,"low":2086,"close":2087,"change":396,"percent_change":22,"volume":2088,"transactions":9,"vwap":2087},"2025-10-01",67.010002,66.902,67.19,798300,{"date":2090,"open":2091,"high":2092,"low":1998,"close":2093,"change":543,"percent_change":544,"volume":2094,"transactions":9,"vwap":2093},"2025-09-30",67.25,67.436,67.26,840900,{"date":2096,"open":2080,"high":2080,"low":2097,"close":1256,"change":476,"percent_change":234,"volume":2098,"transactions":9,"vwap":1256},"2025-09-29",67.12,1432600,{"date":2100,"open":1996,"high":1948,"low":1848,"close":1918,"change":355,"percent_change":1675,"volume":2101,"transactions":9,"vwap":1918},"2025-09-26",946800,{"date":2103,"open":2104,"high":1834,"low":2105,"close":2026,"change":1992,"percent_change":244,"volume":2106,"transactions":9,"vwap":2026},"2025-09-25",66.59,66.257,1015100,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":600,"percent_change":1357,"volume":2113,"transactions":9,"vwap":2112},"2025-09-24",67.14,67.295,66.875,66.99,818900,{"date":2115,"open":2116,"high":1957,"low":1991,"close":2117,"change":203,"percent_change":152,"volume":2118,"transactions":9,"vwap":2117},"2025-09-23",67.089996,67.13,984500,{"date":2120,"open":1843,"high":2121,"low":2122,"close":2123,"change":1426,"percent_change":315,"volume":2124,"transactions":9,"vwap":2123},"2025-09-22",67.165,66.675,67.099998,918000,{"date":2126,"open":2097,"high":2097,"low":2127,"close":2128,"change":544,"percent_change":1611,"volume":2129,"transactions":9,"vwap":2128},"2025-09-19",66.57,66.92,1014300,{"date":2131,"open":2050,"high":2117,"low":2132,"close":2133,"change":718,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-09-18",66.475,66.96,0.97,1116400,{"date":2137,"open":2138,"high":2128,"low":2035,"close":2139,"change":1427,"percent_change":553,"volume":2140,"transactions":9,"vwap":2139},"2025-09-17",66.22,66.32,991600,{"date":2142,"open":2143,"high":2143,"low":2144,"close":1870,"change":1588,"percent_change":978,"volume":2145,"transactions":9,"vwap":1870},"2025-09-16",66.35,65.74,880100,{"date":2147,"open":2003,"high":2148,"low":2149,"close":2150,"change":1624,"percent_change":1612,"volume":2151,"transactions":9,"vwap":2150},"2025-09-15",66.525,66.165,66.27,936400,{"date":2153,"open":2154,"high":2050,"low":1850,"close":2139,"change":1063,"percent_change":833,"volume":1682,"transactions":9,"vwap":2139},"2025-09-12",66.56,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1843,"change":883,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1843},"2025-09-11",65.86,66.76,65.815,1.55,1313200,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":22,"percent_change":1356,"volume":2168,"transactions":9,"vwap":2167},"2025-09-10",65.82,65.96,65.465,65.69,1221400,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":1814,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-09",65.99,66.019997,65.63,65.79,-0.36,868100,{"date":2178,"open":2013,"high":2179,"low":2010,"close":2180,"change":233,"percent_change":1788,"volume":2181,"transactions":9,"vwap":2180},"2025-09-08",66.13,66.029999,738100,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2165,"change":1260,"percent_change":1063,"volume":2187,"transactions":9,"vwap":2165},"2025-09-05",66.46,66.61,65.57,784900,{"date":2189,"open":2017,"high":1850,"low":2190,"close":2138,"change":1372,"percent_change":1542,"volume":2191,"transactions":9,"vwap":2138},"2025-09-04",65.37,686200,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":1788,"percent_change":610,"volume":2198,"transactions":9,"vwap":2197},"2025-09-03",65.35,65.501,65.050003,65.44,776400,{"date":2200,"open":2044,"high":2201,"low":2202,"close":2201,"change":1992,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-09-02",65.33,64.75,-0.62,715500,{"date":2206,"open":1879,"high":2207,"low":2208,"close":2144,"change":1964,"percent_change":1814,"volume":2209,"transactions":9,"vwap":2144},"2025-08-29",65.97,65.525,504400,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":476,"percent_change":234,"volume":2216,"transactions":9,"vwap":2215},"2025-08-28",66.010002,66.022003,65.605,65.9,1007400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1494,"percent_change":305,"volume":2223,"transactions":9,"vwap":2222},"2025-08-27",65.72,65.988,65.641,65.84,797900,{"date":2225,"open":2226,"high":2227,"low":2194,"close":2010,"change":610,"percent_change":1710,"volume":2228,"transactions":9,"vwap":2010},"2025-08-26",65.54,65.78,920000,{"date":2230,"open":2227,"high":2035,"low":2231,"close":1864,"change":1340,"percent_change":345,"volume":2232,"transactions":9,"vwap":1864},"2025-08-25",65.575,1293300,{"date":2234,"open":2235,"high":2236,"low":2235,"close":1879,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1879},"2025-08-22",64.88,66.050003,1.27,1.97,992600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":600,"percent_change":1502,"volume":2246,"transactions":9,"vwap":2245},"2025-08-21",64.62,64.7,64.34,64.6,651700,{"date":2248,"open":2249,"high":1857,"low":2250,"close":2251,"change":600,"percent_change":1502,"volume":2252,"transactions":9,"vwap":2251},"2025-08-20",64.93,64.555,64.74,1337600,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2235,"change":1426,"percent_change":1138,"volume":2258,"transactions":9,"vwap":2235},"2025-08-19",64.69,65.19,64.64,691800,{"date":2260,"open":2242,"high":2251,"low":2261,"close":2243,"change":1151,"percent_change":1151,"volume":2262,"transactions":9,"vwap":2243},"2025-08-18",64.545,1492800,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2243,"change":523,"percent_change":908,"volume":2267,"transactions":9,"vwap":2243},"2025-08-15",65.52,64.67,997300,{"date":2269,"open":2270,"high":2271,"low":2044,"close":2272,"change":580,"percent_change":729,"volume":2273,"transactions":9,"vwap":2272},"2025-08-14",65.24,65.45,65.38,1059000,{"date":2275,"open":2276,"high":2277,"low":1858,"close":2186,"change":682,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2186},"2025-08-13",65.18,65.595,1.08,864300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-08-12",64.25,64.9,64.11,64.87,0.92,1.44,1059100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1611,"percent_change":397,"volume":2295,"transactions":9,"vwap":2294},"2025-08-11",64.07,64.36,63.845,63.95,1519900,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":38,"percent_change":1332,"volume":2302,"transactions":9,"vwap":2301},"2025-08-08",63.71,64.059998,63.58,64.010002,966300,{"date":2304,"open":2305,"high":2244,"low":2306,"close":2307,"change":447,"percent_change":283,"volume":2308,"transactions":9,"vwap":2307},"2025-08-07",64.31,63.275,63.43,934200,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1138,"percent_change":193,"volume":2315,"transactions":9,"vwap":2314},"2025-08-06",63.65,63.91,63.39,63.78,870800,{"date":2317,"open":128,"high":2318,"low":2319,"close":2320,"change":112,"percent_change":1365,"volume":2321,"transactions":9,"vwap":2320},"2025-08-05",63.93,63.125,63.5,940400,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2325,"change":295,"percent_change":2327,"volume":1569,"transactions":9,"vwap":2325},"2025-08-04",62.98,63.67,62.905,1.68,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":323,"percent_change":1076,"volume":2334,"transactions":9,"vwap":2333},"2025-08-01",62.92,62.97,62.02,62.62,1342300,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":1260,"percent_change":1992,"volume":2341,"transactions":9,"vwap":2340},"2025-07-31",63.62,64.098999,63.2,63.35,1166800,{"date":2343,"open":2301,"high":2344,"low":2345,"close":2346,"change":1749,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-07-30",64.17,63.325,63.61,-0.78,1279300,{"date":2350,"open":2351,"high":2352,"low":2301,"close":2284,"change":1612,"percent_change":599,"volume":2353,"transactions":9,"vwap":2284},"2025-07-29",64.475,64.52,746100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":599,"percent_change":580,"volume":2360,"transactions":9,"vwap":2359},"2025-07-28",64.42,64.46,63.98,64.19,747900,{"date":2362,"open":2284,"high":2363,"low":2364,"close":2305,"change":639,"percent_change":59,"volume":2365,"transactions":9,"vwap":2305},"2025-07-25",64.327,63.89,769000,{"date":2367,"open":2344,"high":2368,"low":2369,"close":2370,"change":265,"percent_change":2175,"volume":2371,"transactions":9,"vwap":2370},"2025-07-24",64.3,63.99,64.019997,898400,{"date":2373,"open":2374,"high":2282,"low":2375,"close":2282,"change":127,"percent_change":88,"volume":2376,"transactions":9,"vwap":2282},"2025-07-23",64.12,63.774,1370900,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2314,"change":1724,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2314},"2025-07-22",63.34,63.85,63.31,1.22,1739500,{"date":2385,"open":2386,"high":2387,"low":2324,"close":2388,"change":1611,"percent_change":22,"volume":2389,"transactions":9,"vwap":2388},"2025-07-21",63.19,63.456,63.0099983,1475100,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1942,"percent_change":202,"volume":2396,"transactions":9,"vwap":2395},"2025-07-18",63.28,63.44,62.86,63.07,1157100,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":1900,"percent_change":417,"volume":2403,"transactions":9,"vwap":2402},"2025-07-17",62.61,63.09,62.55,63.060001,1100100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1427,"percent_change":2081,"volume":2410,"transactions":9,"vwap":2409},"2025-07-16",62.57,62.675,61.84,62.63,2564700,{"date":2412,"open":2393,"high":2413,"low":2414,"close":2415,"change":1894,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-15",63.45,62.37,62.38,-1.59,976100,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2313,"change":1788,"percent_change":610,"volume":2423,"transactions":9,"vwap":2313},"2025-07-14",63.16,63.406,63.067001,599100,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2392,"change":808,"percent_change":1656,"volume":2428,"transactions":9,"vwap":2392},"2025-07-11",63.47,63.21,833500,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":562,"volume":2436,"transactions":9,"vwap":2434},"2025-07-10",63.53,63.955,63.411,63.76,0.2,1068300,{"date":2438,"open":2439,"high":2440,"low":2306,"close":2441,"change":314,"percent_change":692,"volume":2442,"transactions":9,"vwap":2441},"2025-07-09",63.63,63.721,63.56,1075800,{"date":2444,"open":2340,"high":2445,"low":2446,"close":2340,"change":234,"percent_change":82,"volume":2447,"transactions":9,"vwap":2340},"2025-07-08",63.616,63.206,1295900,{"date":2449,"open":2439,"high":2450,"low":2451,"close":2452,"change":1021,"percent_change":273,"volume":2453,"transactions":9,"vwap":2452},"2025-07-07",63.795,62.929,63.26,1411900,{"date":2455,"open":2325,"high":2312,"low":2456,"close":2314,"change":562,"percent_change":52,"volume":2457,"transactions":9,"vwap":2314},"2025-07-03",63.51,806700,{"date":2459,"open":2379,"high":2426,"low":2324,"close":2426,"change":1788,"percent_change":610,"volume":2460,"transactions":9,"vwap":2426},"2025-07-02",1887200,{"date":2462,"open":2463,"high":2456,"low":2464,"close":2465,"change":1229,"percent_change":650,"volume":2466,"transactions":9,"vwap":2465},"2025-07-01",62.68,62.511,63.36,1902500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":552,"percent_change":96,"volume":1341,"transactions":9,"vwap":2472},"2025-06-30",62.67,62.83,62.47,62.74,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":692,"percent_change":102,"volume":2479,"transactions":9,"vwap":2478},"2025-06-27",62.21,62.665,62.044998,62.42,1634900,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2081,"percent_change":355,"volume":2486,"transactions":9,"vwap":2485},"2025-06-26",61.71,62.115,61.572,62.09,834600,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1340,"percent_change":334,"volume":2493,"transactions":9,"vwap":2492},"2025-06-25",62.0099983,62.07,61.52,61.69,757500,{"date":2495,"open":2496,"high":2477,"low":2497,"close":2498,"change":355,"percent_change":142,"volume":2499,"transactions":9,"vwap":2498},"2025-06-24",61.67,61.64,61.97,1243100,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":917,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2505},"2025-06-23",60.63,61.35,60.3,61.32,1.1,869300,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1221,"percent_change":543,"volume":2514,"transactions":9,"vwap":2513},"2025-06-20",61.029999,61.09,60.39,60.65,928100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":543,"percent_change":1624,"volume":2521,"transactions":9,"vwap":2520},"2025-06-18",60.77,61.2,60.58,60.67,1098900,{"date":2523,"open":2524,"high":2525,"low":2519,"close":2526,"change":808,"percent_change":2347,"volume":2527,"transactions":9,"vwap":2526},"2025-06-17",61.11,61.22,60.7,1253200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":630,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-06-16",60.98,61.37,60.938,61.18,1.09,977900,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":385,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2541},"2025-06-13",60.72,61.13,60.34,60.52,-1.45,1060700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2547,"change":82,"percent_change":1070,"volume":2549,"transactions":9,"vwap":2547},"2025-06-12",61.080002,61.41,60.81,944600,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":283,"volume":2556,"transactions":9,"vwap":2554},"2025-06-11",61.78,61.099998,61.27,-0.34,1775700,{"date":2558,"open":2491,"high":2559,"low":2560,"close":2561,"change":1070,"percent_change":484,"volume":2562,"transactions":9,"vwap":2561},"2025-06-10",61.705,61.4,61.61,994800,{"date":2564,"open":2561,"high":2565,"low":2539,"close":2566,"change":1612,"percent_change":23,"volume":2567,"transactions":9,"vwap":2566},"2025-06-09",61.66,61.38,848900,{"date":2569,"open":2570,"high":2491,"low":2571,"close":2572,"change":1372,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-06-06",61.28,61.16,61.46,1.29,778700,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":1624,"percent_change":1612,"volume":2581,"transactions":9,"vwap":2580},"2025-06-05",60.97,61,60.47,60.68,1078200,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2586,"change":264,"percent_change":978,"volume":2587,"transactions":9,"vwap":2586},"2025-06-04",60.95,61.121,60.73,1233800,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":193,"percent_change":1297,"volume":2594,"transactions":9,"vwap":2593},"2025-06-03",60.4,60.925,60.13,60.91,1269300,{"date":2596,"open":2597,"high":2579,"low":2598,"close":2579,"change":1138,"percent_change":127,"volume":2599,"transactions":9,"vwap":2579},"2025-06-02",60.14,59.675,706700,{"date":2601,"open":2602,"high":2603,"low":2604,"close":2605,"change":599,"percent_change":1588,"volume":2606,"transactions":9,"vwap":2605},"2025-05-30",60.12,60.37,59.69,60.19,554000,{"date":2608,"open":2609,"high":2609,"low":2610,"close":2611,"change":306,"percent_change":1427,"volume":2612,"transactions":9,"vwap":2611},"2025-05-29",60.55,59.78,60.31,734900,{"date":2614,"open":2526,"high":2615,"low":2616,"close":2617,"change":1749,"percent_change":273,"volume":2618,"transactions":9,"vwap":2617},"2025-05-28",60.74,60.080002,60.16,1028800,{"date":2620,"open":2621,"high":2580,"low":2622,"close":2623,"change":2624,"percent_change":1515,"volume":2625,"transactions":9,"vwap":2623},"2025-05-27",60.11,59.769,60.66,1.23,504100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":2632,"percent_change":787,"volume":2633,"transactions":9,"vwap":2631},"2025-05-23",59.080002,59.661,59.0099983,59.43,-0.54,964200,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2636,"change":580,"percent_change":876,"volume":2639,"transactions":9,"vwap":2636},"2025-05-22",59.97,60.32,59.74,727200,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2617,"change":386,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2617},"2025-05-21",60.86,61.07,60.109,-1.76,976700,{"date":2648,"open":2503,"high":2572,"low":2649,"close":2650,"change":1814,"percent_change":1063,"volume":2651,"transactions":9,"vwap":2650},"2025-05-20",61.0099983,61.24,669900,{"date":2653,"open":2510,"high":2654,"low":2655,"close":2656,"change":544,"percent_change":396,"volume":2657,"transactions":9,"vwap":2656},"2025-05-19",61.58,60.88,61.48,640100,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2491,"change":640,"percent_change":1396,"volume":2663,"transactions":9,"vwap":2491},"2025-05-16",61.17,61.53,60.881,766200,{"date":2665,"open":2666,"high":2571,"low":2609,"close":2571,"change":96,"percent_change":864,"volume":2667,"transactions":9,"vwap":2571},"2025-05-15",60.57,831300,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2513,"change":1340,"percent_change":832,"volume":2672,"transactions":9,"vwap":2513},"2025-05-14",60.96,60.554,792400,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":89,"percent_change":640,"volume":2679,"transactions":9,"vwap":2678},"2025-05-13",60.8,61.235,60.711,60.93,799000,{"date":2681,"open":2538,"high":2538,"low":2682,"close":2683,"change":95,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2683},"2025-05-12",60.18,60.71,3.32,647100,{"date":2687,"open":2628,"high":2628,"low":2688,"close":2689,"change":397,"percent_change":1356,"volume":2690,"transactions":9,"vwap":2689},"2025-05-09",58.585,58.76,714700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":355,"percent_change":2697,"volume":2698,"transactions":9,"vwap":2696},"2025-05-08",58.71,59.46,58.578,58.85,1.12,784200,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2704,"change":639,"percent_change":1828,"volume":2705,"transactions":9,"vwap":2704},"2025-05-07",58.18,58.413,57.76,58.2,830500,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1950,"percent_change":375,"volume":2712,"transactions":9,"vwap":2711},"2025-05-06",57.83,58.36,57.73,57.91,580200,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":397,"percent_change":1356,"volume":2719,"transactions":9,"vwap":2718},"2025-05-05",58.0099983,58.624,57.9,58.28,1111800,{"date":2721,"open":2722,"high":2723,"low":2722,"close":2724,"change":2624,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-05-02",57.82,58.446,58.37,2.15,957300,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":305,"percent_change":314,"volume":2733,"transactions":9,"vwap":2732},"2025-05-01",57.21,57.72,56.98,57.14,801300,{"date":2735,"open":2736,"high":2737,"low":178,"close":2738,"change":599,"percent_change":1357,"volume":2739,"transactions":9,"vwap":2738},"2025-04-30",56.3,57.24,57.02,853900,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2732,"change":1138,"percent_change":52,"volume":2745,"transactions":9,"vwap":2732},"2025-04-29",56.66,57.28,56.51,615100,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2748,"change":610,"percent_change":1568,"volume":2751,"transactions":9,"vwap":2748},"2025-04-28",56.86,57.18,56.35,883700,{"date":2753,"open":2754,"high":2755,"low":2756,"close":2757,"change":599,"percent_change":1357,"volume":2758,"transactions":9,"vwap":2757},"2025-04-25",56.7,56.765,56.241,56.69,844600,{"date":182,"open":2760,"high":2761,"low":2762,"close":2763,"change":2134,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},55.84,56.88,55.655,56.81,1.74,1149700]