[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CFFI":3,"homepage-market-summary":35,"stock-historical-CFFI":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CFFI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"C&F Financial Corp","Nasdaq",null,"STATE COMMERCIAL BANKS","C&F Financial Corp is an American bank holding company. The company through its subsidiaries offers banking and related financial services to both individuals and businesses. It operates in three business activities: Community Banking, Mortgage Banking, and Consumer Finance. It mainly provides a range of lending activities, which include residential mortgage loans, commercial real estate loans, non-prime automobile lending, land acquisition, and development loans, and consumer loans. The company generates maximum of its revenue from the Community Banking segment.","575","Toano, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.9532,1.92,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},98.3,97.9,99.5,96.64,96.85,1.45,1.5,55878.829387,2917,98.2966,100.1,64.71,15641.4094889,94.9,7145,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},57.09,15304,5585852.372225,54.58,"2025-04-22",[187,188,198,208,217,228,238,248,258,268,279,288,298,308,318,328,339,349,359,369,380,391,401,410,420,430,440,450,461,471,480,490,500,511,521,531,540,550,560,571,582,591,601,612,621,631,641,651,662,670,677,688,697,705,713,721,728,734,741,748,754,760,768,773,779,785,792,799,808,816,823,829,837,843,850,857,865,870,875,880,884,891,899,906,912,919,926,931,935,943,950,958,966,970,976,984,989,996,1002,1009,1013,1018,1024,1030,1036,1043,1050,1054,1060,1067,1073,1079,1085,1090,1095,1101,1107,1114,1120,1125,1130,1137,1142,1147,1153,1159,1164,1168,1172,1181,1188,1194,1201,1205,1211,1218,1225,1232,1239,1246,1251,1258,1263,1271,1277,1283,1289,1294,1300,1306,1314,1322,1328,1333,1338,1343,1349,1356,1360,1367,1373,1376,1382,1389,1394,1398,1404,1409,1414,1421,1426,1432,1437,1442,1447,1454,1459,1464,1469,1474,1478,1484,1490,1494,1499,1503,1509,1514,1518,1524,1529,1537,1542,1546,1550,1554,1559,1565,1571,1576,1585,1592,1598,1605,1612,1616,1621,1627,1631,1635,1637,1641,1645,1650,1655,1660,1668,1675,1680,1686,1691,1696,1700,1705,1709,1713,1717,1724,1728,1734,1737,1741,1745,1749,1752,1755,1760,1767,1771,1778,1784,1789,1794,1798,1804,1807,1812,1817,1823,1829,1835,1840,1845,1852,1857,1864,1868,1871,1877,1880,1887,1893,1899,1904,1910,1914,1918,1923,1929,1934,1937,1940,1945,1951,1957,1961,1967,1971,1977,1982,1988,1993,1999,2004,2009,2014,2021,2027,2033,2040,2045,2051,2055,2060,2068,2076,2080,2085,2091,2094,2100,2104,2109,2115,2121,2127,2133,2142,2150,2154,2160,2163,2167,2172,2177,2183,2189,2198,2205,2213,2221,2228,2235,2241,2249,2257,2264,2271,2279,2286,2292,2297,2300,2305,2311,2316,2321,2327,2333,2338,2343,2349,2354,2357,2360,2362,2368,2371,2373,2380,2384,2388,2392,2397,2401,2405,2409,2412,2416,2423,2429,2432,2437,2441,2447],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",97.27,97.68,94.66,-1.12,-1.14,55187.092376,2812,96.4669,{"date":199,"open":200,"high":30,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",99.46,96.08,97.97,-1.18,-1.19,84624.279033,3548,97.8034,{"date":209,"open":210,"high":22,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",95.55,99.15,4.46,4.71,79831.358493,3909,97.1545,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",94,94.81,92.7,94.69,1.09,1.16,146959.6456,6348,93.6836,{"date":229,"open":230,"high":222,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",92.44,92.41,93.6,0.59,0.63,64432.6497,3037,93.6376,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",91.35,93.82,93.01,1.62,1.77,116218.6482,5482,92.8735,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",93.05,93.96,91.39,-2.55,-2.71,43276.6456,2511,92.8658,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":107,"volume":265,"transactions":266,"vwap":267},"2026-09-22",93.03,94.635,92.61,93.94,0.94,79275.4688,4189,93.5042,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",93.4,94.15,92.47,93,-0.6,-0.64,61586.431633,3463,93.3969,{"date":280,"open":281,"high":192,"low":282,"close":232,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",93.49,92.51,-0.41,-0.44,110817.040478,3014,93.5711,{"date":289,"open":290,"high":291,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",95.67,96.38,94.01,-0.83,-0.88,45335.6456,3199,95.1491,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",96.45,97.07,94.84,-1.42,-1.48,39688.996093,3111,95.8671,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":51,"volume":315,"transactions":316,"vwap":317},"2026-09-15",94.77,96.35,93.88,96.26,0.95,35315.18887,2081,94.964,{"date":319,"open":33,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",96.615,93.02,95.31,0.31,0.33,47940.407339,2318,95.5242,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",94.48,95.53,93.15,95,1.38,1.47,76408.6353,3927,94.4574,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",92.85,94.85,92.21,93.62,-0.03,93392.6696,4561,93.3296,{"date":350,"open":351,"high":352,"low":332,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",94.5,94.8,93.65,0.15,0.16,125982.8567,5833,94.078,{"date":360,"open":232,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",95.96,93.2,93.5,-1.39,-1.46,57765.995435,3900,94.377,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",93.9,95.99,93.115,94.89,0.26,0.27,35996.8337,1762,94.5682,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",92.1,96,91.01,94.63,3.02,3.3,67357.769605,4253,92.9273,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",91,93.59,91.61,0.2,0.22,32279.10861,2395,91.9735,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":132,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",90.28,92.75,91.41,0.44,173637.720216,7361,91.5375,{"date":411,"open":412,"high":413,"low":414,"close":384,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",91.27,92.67,90.14,-0.74,-0.81,75023.392898,4874,91.6965,{"date":421,"open":422,"high":423,"low":422,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",91.26,94.31,91.75,1.15,1.27,130610.331758,6873,92.695,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":78,"volume":437,"transactions":438,"vwap":439},"2026-08-27",91.06,91.62,89,90.6,-0.99,73846.9334,4194,90.1515,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",90.5,91.59,89.5,2.15,2.4,140065.6933,6350,90.2492,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",88.64,89.7,87.075,89.44,2.45,2.82,182523.937625,7750,88.1332,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",86.07,88.95,86.99,2.05,2.41,69849.346546,4470,88.0585,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-21",88.66,84.94,-3.9,-4.39,18990.8951,782,85.4516,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":243,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",87,89.555,84.88,88.84,1.86,13487.407312,1759,87.4706,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",88.25,86.88,87.22,-0.4,-0.46,6931.701622,630,87.7857,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",86.8,88.07,86.172,87.62,1.66,1.93,9142.822473,669,87.2861,{"date":512,"open":513,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",88,92,85.96,-2.43,-2.75,8217.353423,586,87.008,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":498,"vwap":530},"2026-08-14",88.48,88.75,87.46,88.39,-0.09,-0.1,7457.497223,88.2343,{"date":532,"open":533,"high":533,"low":534,"close":523,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",88.62,87.25,-0.14,-0.16,7883,841,88.2241,{"date":541,"open":542,"high":543,"low":544,"close":533,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",87.5,89.6,86.4,3.07,3.59,9479.0165,653,87.8757,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",84.52,87.43,85.55,0.29,0.34,6411.262631,518,85.7013,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-10",86.3,87.6,84.26,85.26,-2.68,-3.05,9610.106996,671,85.9137,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",87.245,88.005,86.49,87.94,-0.7,-0.79,6504.794898,460,86.9089,{"date":583,"open":584,"high":452,"low":585,"close":452,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",87.2,86.55,1.44,1.65,16059.943452,975,87.6505,{"date":592,"open":593,"high":594,"low":595,"close":584,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",84.28,89.76,81.54,3.1,3.69,344979.1472,4251,85.3113,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",84.03,84.79,83.75,84.1,0.04,0.05,6325.0335,482,84.2836,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":335,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",84.61,84.05,84.06,1.78,4543.6571,274,84.4915,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",82.0595,83.1452,82.59,-1.07,-1.28,5690.0173,338,82.9122,{"date":632,"open":633,"high":634,"low":633,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",83.5,84.32,83.66,-1.09,-1.29,4474.975911,358,83.788,{"date":642,"open":643,"high":644,"low":643,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",81.6,85.03,84.75,1.26,1.51,8455.093226,478,83.9587,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",83,83.8,82.6,83.49,4.11,5.18,5894.9291,386,82.9546,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":334,"percent_change":244,"volume":667,"transactions":668,"vwap":669},"2026-07-27",79.19,79.38,78,5562.961237,363,78.7212,{"date":671,"open":666,"high":672,"low":666,"close":666,"change":354,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",78.74,0.19,4274.9291,298,78.3969,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",78.25,78.5,76.5,77.85,-0.27,-0.35,5353.138126,543,77.4473,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":646,"volume":694,"transactions":695,"vwap":696},"2026-07-22",79,76.57,78.12,0.97,5267.8111,463,77.6086,{"date":698,"open":699,"high":700,"low":681,"close":700,"change":701,"percent_change":355,"volume":702,"transactions":703,"vwap":704},"2026-07-21",77.01,77.15,0.12,4511.4938,443,77.0911,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",77.03,-2.94,-3.68,2133.832,414,77.5713,{"date":714,"open":715,"high":716,"low":717,"close":716,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":716},"2026-07-17",79.040001,79.97,77.6,0.09,0.11,5500,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":467,"volume":727,"transactions":9,"vwap":724},"2026-07-16",79.73,79.88,79.4,1.88,5800,{"date":729,"open":730,"high":731,"low":717,"close":666,"change":732,"percent_change":65,"volume":733,"transactions":9,"vwap":666},"2026-07-15",78.76,78.77,0.92,8700,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":436,"volume":740,"transactions":9,"vwap":738},"2026-07-14",78.19,76.45,77.080002,-0.77,7200,{"date":742,"open":743,"high":744,"low":682,"close":682,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":682},"2026-07-13",80,81.019997,-2.21,-2.76,7900,{"date":749,"open":750,"high":750,"low":751,"close":751,"change":137,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-07-10",80.14,80.059998,0.98,1800,{"date":755,"open":679,"high":756,"low":666,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",79.28,0.62,0.79,3300,{"date":761,"open":762,"high":763,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-08",80.5,80.8,78.66,-1.34,-1.68,7500,{"date":769,"open":770,"high":770,"low":743,"close":743,"change":578,"percent_change":771,"volume":772,"transactions":9,"vwap":743},"2026-07-07",81.11,-0.98,2900,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-06",80.79,-1.91,-2.31,3200,{"date":780,"open":633,"high":781,"low":782,"close":783,"change":204,"percent_change":303,"volume":784,"transactions":9,"vwap":783},"2026-07-02",84,82.56,82.7,5300,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",80.87,83.89,3.89,4.86,6000,{"date":793,"open":794,"high":795,"low":743,"close":743,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":743},"2026-06-30",82.46,83.39,-3.31,-3.97,6300,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",84.73,85.89,80.58,83.31,-2.87,-3.33,12900,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":811},"2026-06-26",80.64,86.18,80.099998,6.44,8.08,54200,{"date":817,"open":818,"high":818,"low":681,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",81.45,79.74,-1.71,-2.1,3700,{"date":824,"open":825,"high":818,"low":825,"close":818,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":818},"2026-06-24",79.79,2.33,2.94,5600,{"date":830,"open":831,"high":832,"low":831,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-23",78.65,79.85,79.12,3.39,4.48,11000,{"date":838,"open":666,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":784,"transactions":9,"vwap":840},"2026-06-22",78.17,75.73,-2.63,-3.36,{"date":844,"open":845,"high":846,"low":847,"close":846,"change":848,"percent_change":849,"volume":836,"transactions":9,"vwap":846},"2026-06-18",77.37,78.36,77.18,2.2,2.89,{"date":851,"open":852,"high":852,"low":853,"close":854,"change":142,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-17",76.96,75.76,76.16,0.87,5900,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":224,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-16",74.34,76.62,72.59,75.5,1.56,7000,{"date":866,"open":859,"high":859,"low":859,"close":859,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":859},"2026-06-15",-2.86,-3.7,2000,{"date":871,"open":872,"high":873,"low":872,"close":873,"change":701,"percent_change":355,"volume":874,"transactions":9,"vwap":873},"2026-06-12",77.040001,77.2,3000,{"date":876,"open":666,"high":666,"low":738,"close":738,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":738},"2026-06-11",-1.17,-1.5,3400,{"date":881,"open":882,"high":680,"low":882,"close":679,"change":848,"percent_change":849,"volume":883,"transactions":9,"vwap":679},"2026-06-10",76.050003,18900,{"date":885,"open":886,"high":887,"low":888,"close":882,"change":889,"percent_change":890,"volume":791,"transactions":9,"vwap":882},"2026-06-09",74.040001,77,72.099998,1.49,2,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":879,"transactions":9,"vwap":896},"2026-06-08",74.26,74.7,73.71,74.56,-0.34,-0.45,{"date":900,"open":901,"high":862,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",72.11,74.9,2.11,2.9,6800,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":467,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-04",70.45,72.79,3.42,2300,{"date":913,"open":914,"high":915,"low":916,"close":916,"change":917,"percent_change":709,"volume":918,"transactions":9,"vwap":916},"2026-06-03",72.22,72.25,70.38,-2.69,6600,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-02",72.56,73.07,-0.48,-0.65,2400,{"date":927,"open":928,"high":929,"low":928,"close":929,"change":930,"percent_change":683,"volume":753,"transactions":9,"vwap":929},"2026-06-01",72.76,73.55,-0.2,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":415,"percent_change":436,"volume":934,"transactions":9,"vwap":933},"2026-05-29",73.75,3600,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":784,"transactions":9,"vwap":940},"2026-05-28",73.57,76.48,73.34,74.49,0.39,0.53,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":718,"volume":949,"transactions":9,"vwap":947},"2026-05-27",73.99,75,74.099998,0.07,5400,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":486,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-05-26",72.39,74.98,71.68,74.029999,2.58,12500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":78,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-22",72.48,73.9,72.050003,72.17,-1.47,12200,{"date":967,"open":922,"high":968,"low":922,"close":968,"change":969,"percent_change":578,"volume":934,"transactions":9,"vwap":968},"2026-05-21",73.25,-0.58,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":367,"transactions":9,"vwap":973},"2026-05-20",72.97,73.83,1.83,2.54,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-19",71.85,72.67,72,-0.23,-0.32,2600,{"date":985,"open":962,"high":986,"low":962,"close":987,"change":701,"percent_change":988,"volume":983,"transactions":9,"vwap":987},"2026-05-18",72.78,72.23,0.17,{"date":990,"open":991,"high":992,"low":901,"close":901,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":901},"2026-05-15",74.67,76.86,-3.37,-4.46,4900,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":164,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-14",75.42,75.48,0.99,2800,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-13",72.2,74.74,2.57,3.56,4700,{"date":1010,"open":1011,"high":1011,"low":963,"close":963,"change":203,"percent_change":1012,"volume":772,"transactions":9,"vwap":963},"2026-05-12",73.6,-1.61,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1017,"change":193,"percent_change":878,"volume":759,"transactions":9,"vwap":1017},"2026-05-11",69.44,74.38,73.35,{"date":1019,"open":1020,"high":1021,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":869,"transactions":9,"vwap":1021},"2026-05-08",74.14,74.47,-3.01,-3.88,{"date":1025,"open":743,"high":743,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-07",77.48,3.48,4.7,4600,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":855,"percent_change":65,"volume":1035,"transactions":9,"vwap":1034},"2026-05-06",74.61,74.69,74,4100,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-05",74.010002,73.13,-0.52,-0.71,2200,{"date":1044,"open":946,"high":946,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-04",73.2,73.65,-2.36,-3.1,9000,{"date":1051,"open":1038,"high":1052,"low":1038,"close":1052,"change":646,"percent_change":1053,"volume":911,"transactions":9,"vwap":1052},"2026-05-01",76.010002,1.69,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":778,"transactions":9,"vwap":1057},"2026-04-30",75.47,74.75,-1.97,-2.57,{"date":1061,"open":1062,"high":1062,"low":946,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-29",76.74,76.72,-2.08,-2.64,4300,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-28",78.8,2.99,3.94,3100,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":555,"percent_change":152,"volume":1078,"transactions":9,"vwap":1077},"2026-04-27",77.089996,75.19,75.81,5100,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":925,"transactions":9,"vwap":1082},"2026-04-24",76.31,75.52,0.93,1.25,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":820,"percent_change":1089,"volume":772,"transactions":9,"vwap":1088},"2026-04-23",73.36,74.59,-2.24,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":701,"percent_change":355,"volume":874,"transactions":9,"vwap":1094},"2026-04-22",77.019997,76,76.3,{"date":1096,"open":1016,"high":1097,"low":1016,"close":1098,"change":1099,"percent_change":1100,"volume":879,"transactions":9,"vwap":1098},"2026-04-21",77.050003,76.18,-0.87,-1.13,{"date":1102,"open":1103,"high":1103,"low":1094,"close":1097,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1097},"2026-04-20",77.5,0.18,0.23,4400,{"date":1108,"open":672,"high":672,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-17",76.36,76.87,-0.72,-0.93,6100,{"date":1115,"open":873,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":1119,"volume":864,"transactions":9,"vwap":1116},"2026-04-16",77.59,75.95,-0.91,-1.16,{"date":1121,"open":1122,"high":680,"low":1123,"close":680,"change":1124,"percent_change":386,"volume":1066,"transactions":9,"vwap":680},"2026-04-15",76.95,76.2,2.3,{"date":1126,"open":1127,"high":1127,"low":1123,"close":1123,"change":1128,"percent_change":897,"volume":1129,"transactions":9,"vwap":1123},"2026-04-14",78.23,-0.26,11500,{"date":1131,"open":700,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-13",77.81,76.46,-1.67,-2.14,4800,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1053,"volume":1141,"transactions":9,"vwap":1139},"2026-04-10",78.13,1.3,1700,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":446,"percent_change":1146,"volume":1029,"transactions":9,"vwap":1145},"2026-04-09",73.099998,76.83,3.22,{"date":1148,"open":1149,"high":1150,"low":1034,"close":1151,"change":752,"percent_change":1152,"volume":949,"transactions":9,"vwap":1151},"2026-04-08",74.44,74.51,74.43,1.33,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":72,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-07",73.5,73.45,1.24,3800,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":757,"volume":1001,"transactions":9,"vwap":1162},"2026-04-06",74.45,72.55,0.45,{"date":1165,"open":1166,"high":1167,"low":980,"close":888,"change":1040,"percent_change":1111,"volume":720,"transactions":9,"vwap":888},"2026-04-02",72.68,73.46,{"date":1169,"open":1170,"high":1034,"low":1171,"close":1171,"change":982,"percent_change":284,"volume":1113,"transactions":9,"vwap":1171},"2026-04-01",73.62,72.62,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-31",73.28,73.58,72.9,72.94,0.02,0.03,5200,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1106,"transactions":9,"vwap":1185},"2026-03-30",73,72.86,72.92,1.03,1.43,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":253,"volume":1035,"transactions":9,"vwap":1192},"2026-03-27",72.28,72.53,71.89,-1.88,{"date":1195,"open":1196,"high":1197,"low":960,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-26",73.33,73.77,0.77,1.05,3500,{"date":1202,"open":1203,"high":1203,"low":960,"close":1183,"change":1204,"percent_change":345,"volume":1158,"transactions":9,"vwap":1183},"2026-03-25",80.99,-0.02,{"date":1206,"open":1207,"high":1088,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":720,"transactions":9,"vwap":1208},"2026-03-24",73.38,73.019997,-1.99,-2.65,{"date":1212,"open":961,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1213},"2026-03-23",75.010002,72.07,2.72,3.76,8000,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":467,"volume":1224,"transactions":9,"vwap":1222},"2026-03-20",70.57,72.93,72.29,1.7,17800,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-19",70,70.59,0.58,0.83,4200,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":771,"volume":1238,"transactions":9,"vwap":1236},"2026-03-18",69.89,71.11,70.010002,-0.69,8300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":828,"transactions":9,"vwap":1243},"2026-03-17",72.040001,72.080002,70.7,-2.05,-2.82,{"date":1247,"open":953,"high":953,"low":1248,"close":1249,"change":1084,"percent_change":1250,"volume":759,"transactions":9,"vwap":1249},"2026-03-16",71.39,72.75,1.75,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":1257,"volume":934,"transactions":9,"vwap":1254},"2026-03-13",69.99,71.5,69.85,0.3,0.42,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1261,"change":536,"percent_change":1262,"volume":778,"transactions":9,"vwap":1261},"2026-03-12",71.55,71.2,-0.22,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":995,"transactions":9,"vwap":1268},"2026-03-11",71.23,71.76,70.69,71.36,-0.15,-0.21,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":874,"transactions":9,"vwap":1274},"2026-03-10",74.92,71.51,-3.51,-4.68,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":918,"transactions":9,"vwap":1280},"2026-03-09",69.69,75.019997,2.17,2.98,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1262,"percent_change":1288,"volume":1200,"transactions":9,"vwap":1287},"2026-03-06",71.44,72.88,72.85,-0.3,{"date":1290,"open":1291,"high":1292,"low":922,"close":922,"change":1293,"percent_change":745,"volume":983,"transactions":9,"vwap":922},"2026-03-05",73.98,74.29,-1.65,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1001,"transactions":9,"vwap":1297},"2026-03-04",75.21,74.72,1.6,2.19,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1042,"transactions":9,"vwap":1303},"2026-03-03",73.76,73.12,-1.59,-2.13,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-02",74.2,74.79,74.71,1.89,2.6,2500,{"date":1315,"open":1316,"high":1303,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-02-27",73.010002,72.8,72.82,-3.49,-4.57,5000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1081,"change":1327,"percent_change":765,"volume":1231,"transactions":9,"vwap":1081},"2026-02-26",77.75,78.88,76.25,-1.04,{"date":1329,"open":1038,"high":1330,"low":1197,"close":1330,"change":1331,"percent_change":1332,"volume":1231,"transactions":9,"vwap":1330},"2026-02-25",77.35,2.91,3.91,{"date":1334,"open":1335,"high":1335,"low":1208,"close":1149,"change":1336,"percent_change":1337,"volume":1136,"transactions":9,"vwap":1149},"2026-02-24",75.26,1.18,1.61,{"date":1339,"open":1021,"high":1033,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":918,"transactions":9,"vwap":1340},"2026-02-23",73.26,-3.34,-4.36,{"date":1344,"open":1056,"high":1345,"low":1056,"close":1346,"change":1347,"percent_change":1348,"volume":925,"transactions":9,"vwap":1346},"2026-02-20",77.44,76.6,0.55,0.72,{"date":1350,"open":1351,"high":1352,"low":1351,"close":882,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":882},"2026-02-19",75.91,76.13,-0.95,-1.23,2100,{"date":1357,"open":1326,"high":887,"low":1358,"close":887,"change":1359,"percent_change":577,"volume":1313,"transactions":9,"vwap":887},"2026-02-18",76.07,-0.54,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":879,"transactions":9,"vwap":1364},"2026-02-17",78.37,78.49,77.54,-0.38,-0.49,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":1372,"percent_change":204,"volume":1355,"transactions":9,"vwap":1370},"2026-02-13",77.88,77.92,77.61,-0.94,{"date":1374,"open":1116,"high":1375,"low":1116,"close":1375,"change":1198,"percent_change":1000,"volume":1355,"transactions":9,"vwap":1375},"2026-02-12",78.86,{"date":1377,"open":1378,"high":1378,"low":1075,"close":1379,"change":1230,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-02-11",78.21,78.089996,1.07,1900,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-10",79.019997,77.26,-1.9,-2.4,4500,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1391,"change":1393,"percent_change":1237,"volume":934,"transactions":9,"vwap":1391},"2026-02-09",79.16,79.25,-0.55,{"date":1395,"open":1396,"high":762,"low":1397,"close":1397,"change":982,"percent_change":495,"volume":1321,"transactions":9,"vwap":1397},"2026-02-06",80.28,79.71,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":204,"volume":1158,"transactions":9,"vwap":1402},"2026-02-05",79.18,80.21,80.029999,-0.96,{"date":1405,"open":1406,"high":1203,"low":1407,"close":1203,"change":1408,"percent_change":1250,"volume":772,"transactions":9,"vwap":1203},"2026-02-04",79.7,79.59,1.39,{"date":1410,"open":1026,"high":1411,"low":1026,"close":1411,"change":1412,"percent_change":1413,"volume":1231,"transactions":9,"vwap":1411},"2026-02-03",79.6,2.8,3.65,{"date":1415,"open":1416,"high":738,"low":1417,"close":1418,"change":26,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-02",74.68,74.57,76.8,1.99,7600,{"date":1422,"open":968,"high":1423,"low":968,"close":1423,"change":1424,"percent_change":1425,"volume":905,"transactions":9,"vwap":1423},"2026-01-30",75.3,0.5,0.67,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1136,"transactions":9,"vwap":1429},"2026-01-29",70.6,74.8,3.13,4.37,{"date":1433,"open":980,"high":980,"low":1434,"close":1435,"change":1436,"percent_change":495,"volume":1035,"transactions":9,"vwap":1435},"2026-01-28",70.39,71.67,-0.29,{"date":1438,"open":1254,"high":1439,"low":1254,"close":1440,"change":1441,"percent_change":1424,"volume":1158,"transactions":9,"vwap":1440},"2026-01-27",72.6,71.96,0.36,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":51,"volume":1355,"transactions":9,"vwap":1445},"2026-01-26",69.81,71.6,0.71,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":708,"volume":879,"transactions":9,"vwap":1452},"2026-01-23",71.080002,71.37,70.68,70.89,-2.15,{"date":1455,"open":1456,"high":859,"low":1456,"close":1457,"change":948,"percent_change":1458,"volume":1136,"transactions":9,"vwap":1457},"2026-01-22",72.99,73.040001,0.1,{"date":1460,"open":1461,"high":972,"low":1461,"close":972,"change":1462,"percent_change":1463,"volume":1200,"transactions":9,"vwap":972},"2026-01-21",69.5,3.31,4.75,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":911,"transactions":9,"vwap":1466},"2026-01-20",69.66,-0.68,-0.97,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":193,"volume":1066,"transactions":9,"vwap":1472},"2026-01-16",71.31,70.34,-0.8,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1000,"volume":874,"transactions":9,"vwap":1476},"2026-01-15",71.14,0.7,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1042,"transactions":9,"vwap":1481},"2026-01-14",69.019997,70.44,1.57,2.28,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1118,"volume":1001,"transactions":9,"vwap":1488},"2026-01-13",69.58,70.23,68.87,-0.63,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1461,"change":757,"percent_change":72,"volume":1001,"transactions":9,"vwap":1461},"2026-01-12",69.25,70.75,{"date":1495,"open":1461,"high":1461,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":983,"transactions":9,"vwap":1496},"2026-01-09",68.88,-0.92,-1.32,{"date":1500,"open":1461,"high":1501,"low":1461,"close":1501,"change":1502,"percent_change":1128,"volume":772,"transactions":9,"vwap":1501},"2026-01-08",69.8,-0.18,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1506,"change":1163,"percent_change":1508,"volume":727,"transactions":9,"vwap":1506},"2026-01-07",69.51,69.98,68.52,0.65,{"date":1510,"open":1461,"high":1511,"low":1461,"close":1512,"change":1513,"percent_change":1513,"volume":1066,"transactions":9,"vwap":1512},"2026-01-06",70.43,69.53,0,{"date":1515,"open":1516,"high":1517,"low":1512,"close":1512,"change":877,"percent_change":1293,"volume":1158,"transactions":9,"vwap":1512},"2026-01-05",71.33,71.35,{"date":1519,"open":1457,"high":1520,"low":1521,"close":1243,"change":1522,"percent_change":1523,"volume":822,"transactions":9,"vwap":1243},"2026-01-02",73.21,70.35,-1.89,-2.6,{"date":1525,"open":1526,"high":939,"low":1527,"close":861,"change":1528,"percent_change":975,"volume":1106,"transactions":9,"vwap":861},"2025-12-31",72.87,72.43,1.8,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":415,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-30",71.77,71.82,67.83,70.79,-1.03,7100,{"date":1538,"open":1261,"high":1539,"low":1540,"close":1539,"change":324,"percent_change":1541,"volume":934,"transactions":9,"vwap":1539},"2025-12-29",71.53,69.92,0.46,{"date":1543,"open":1004,"high":1004,"low":1261,"close":1261,"change":1544,"percent_change":1545,"volume":1313,"transactions":9,"vwap":1261},"2025-12-26",-1.4,-1.93,{"date":1547,"open":901,"high":1548,"low":901,"close":1439,"change":406,"percent_change":1549,"volume":1355,"transactions":9,"vwap":1439},"2025-12-24",73.16,0.61,{"date":1551,"open":1303,"high":1303,"low":1552,"close":1552,"change":877,"percent_change":1553,"volume":759,"transactions":9,"vwap":1552},"2025-12-23",72.16,-1.6,{"date":1555,"open":681,"high":1556,"low":1196,"close":1196,"change":1557,"percent_change":994,"volume":1558,"transactions":9,"vwap":1196},"2025-12-22",77.65,-3.42,6200,{"date":1560,"open":1352,"high":1561,"low":1562,"close":1561,"change":1508,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-12-19",76.75,76.059998,0.85,12700,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1366,"percent_change":275,"volume":1570,"transactions":9,"vwap":1569},"2025-12-18",75.96,77.16,76.099998,8100,{"date":1572,"open":1573,"high":1385,"low":1574,"close":1575,"change":275,"percent_change":293,"volume":864,"transactions":9,"vwap":1575},"2025-12-17",76.4,75.33,76.59,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-12-16",74.28,79.029999,73.51,77.23,1.53,2.02,13700,{"date":1586,"open":1587,"high":1093,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1217,"transactions":9,"vwap":1589},"2025-12-15",74.5,71.32,75.7,2.26,3.08,{"date":1593,"open":895,"high":1594,"low":1595,"close":1595,"change":683,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-12",74.87,73.44,-0.37,7300,{"date":1599,"open":1600,"high":1601,"low":1254,"close":895,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":895},"2025-12-11",71.99,74.17,2.51,3.53,7800,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1261,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1261},"2025-12-10",69.93,72.15,1.81,2.61,10500,{"date":1613,"open":1614,"high":1227,"low":1614,"close":1615,"change":127,"percent_change":1441,"volume":1558,"transactions":9,"vwap":1615},"2025-12-09",69.29,69.39,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":51,"percent_change":335,"volume":995,"transactions":9,"vwap":1620},"2025-12-08",68.61,69.36,69.14,{"date":1622,"open":1623,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":759,"transactions":9,"vwap":1624},"2025-12-05",69.57,68.14,-0.36,-0.53,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1100,"percent_change":1630,"volume":911,"transactions":9,"vwap":1629},"2025-12-04",68.5,-1.62,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":889,"percent_change":1299,"volume":772,"transactions":9,"vwap":1634},"2025-12-03",68.28,69.63,{"date":1636,"open":1624,"high":1624,"low":1624,"close":1624,"change":1119,"percent_change":1134,"volume":1042,"transactions":9,"vwap":1624},"2025-12-02",{"date":1638,"open":1639,"high":1640,"low":1639,"close":1640,"change":1269,"percent_change":1262,"volume":1313,"transactions":9,"vwap":1640},"2025-12-01",68.059998,69.3,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":274,"volume":753,"transactions":9,"vwap":1643},"2025-11-28",69.45,-0.42,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":354,"percent_change":397,"volume":1029,"transactions":9,"vwap":1649},"2025-11-26",69.089996,69.95,69.87,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":732,"percent_change":87,"volume":1420,"transactions":9,"vwap":1654},"2025-11-25",69.94,68.22,69.72,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":869,"transactions":9,"vwap":1657},"2025-11-24",68.8,-1.94,-2.74,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-21",69.12,71,70.74,1.97,2.86,9500,{"date":1669,"open":1670,"high":1662,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1035,"transactions":9,"vwap":1672},"2025-11-20",67.75,67.74,68.77,0.56,0.82,{"date":1676,"open":1677,"high":1657,"low":1678,"close":1679,"change":324,"percent_change":58,"volume":995,"transactions":9,"vwap":1679},"2025-11-19",68.089996,67.93,68.21,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":1685,"percent_change":506,"volume":874,"transactions":9,"vwap":1683},"2025-11-18",67.72,67.88,66.93,1.11,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":796,"percent_change":1690,"volume":995,"transactions":9,"vwap":1689},"2025-11-17",68.34,66.77,-4.72,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":1625,"volume":995,"transactions":9,"vwap":1694},"2025-11-14",66.48,70.080002,-0.25,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":942,"percent_change":1699,"volume":772,"transactions":9,"vwap":1698},"2025-11-13",70.33,0.76,{"date":1701,"open":1702,"high":1702,"low":1501,"close":1501,"change":1703,"percent_change":1704,"volume":822,"transactions":9,"vwap":1501},"2025-11-12",70.9,-1.1,-1.55,{"date":1706,"open":1243,"high":1707,"low":1708,"close":1702,"change":323,"percent_change":406,"volume":1200,"transactions":9,"vwap":1702},"2025-11-11",71.25,70.48,{"date":1710,"open":1711,"high":1228,"low":1711,"close":1228,"change":264,"percent_change":1712,"volume":879,"transactions":9,"vwap":1228},"2025-11-10",69.11,1.35,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":1257,"percent_change":1549,"volume":1072,"transactions":9,"vwap":1716},"2025-11-07",69.4,69.65,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1244,"volume":934,"transactions":9,"vwap":1722},"2025-11-06",69.59,70.089996,68.38,69.23,-1.45,{"date":1725,"open":1726,"high":1451,"low":1726,"close":1451,"change":1727,"percent_change":1027,"volume":759,"transactions":9,"vwap":1451},"2025-11-05",68.6,2.38,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":527,"percent_change":1733,"volume":1029,"transactions":9,"vwap":1732},"2025-11-04",68,68.75,68.3,-0.13,{"date":1735,"open":1677,"high":1736,"low":1677,"close":1736,"change":1204,"percent_change":345,"volume":1141,"transactions":9,"vwap":1736},"2025-11-03",68.39,{"date":1738,"open":1629,"high":1739,"low":1740,"close":1740,"change":1502,"percent_change":1128,"volume":1231,"transactions":9,"vwap":1740},"2025-10-31",68.59,68.41,{"date":1742,"open":1739,"high":1739,"low":1739,"close":1739,"change":739,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1739},"2025-10-30",-1.11,1500,{"date":1746,"open":1747,"high":1227,"low":1747,"close":1619,"change":1748,"percent_change":757,"volume":1321,"transactions":9,"vwap":1619},"2025-10-29",69.099998,0.43,{"date":1750,"open":1507,"high":1751,"low":1507,"close":1751,"change":1748,"percent_change":234,"volume":879,"transactions":9,"vwap":1751},"2025-10-28",68.93,{"date":1753,"open":1739,"high":1739,"low":1629,"close":1629,"change":1644,"percent_change":1754,"volume":879,"transactions":9,"vwap":1629},"2025-10-27",-0.61,{"date":1756,"open":1629,"high":1757,"low":1629,"close":1757,"change":1758,"percent_change":1759,"volume":772,"transactions":9,"vwap":1757},"2025-10-24",68.92,1.72,2.56,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":796,"volume":905,"transactions":9,"vwap":1765},"2025-10-23",67.99,68.37,67.089996,67.2,-2.3,{"date":1768,"open":1643,"high":1227,"low":1769,"close":1461,"change":354,"percent_change":397,"volume":1770,"transactions":9,"vwap":1461},"2025-10-22",68.97,5700,{"date":1772,"open":1773,"high":1715,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":925,"transactions":9,"vwap":1775},"2025-10-21",69.32,68.71,69.35,-0.04,-0.06,{"date":1779,"open":1780,"high":1615,"low":1781,"close":1615,"change":1782,"percent_change":1783,"volume":983,"transactions":9,"vwap":1615},"2025-10-20",69.050003,68.96,1.04,1.52,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":87,"percent_change":890,"volume":778,"transactions":9,"vwap":1787},"2025-10-17",66.88,68.35,66.78,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1209,"percent_change":1793,"volume":1770,"transactions":9,"vwap":1792},"2025-10-16",69.15,67.010002,-2.88,{"date":1795,"open":1796,"high":1722,"low":1796,"close":1797,"change":1477,"percent_change":94,"volume":1158,"transactions":9,"vwap":1797},"2025-10-15",67.68,69,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1732,"change":1803,"percent_change":1528,"volume":1035,"transactions":9,"vwap":1732},"2025-10-14",67.65,68.48,67.61,1.21,{"date":1805,"open":1806,"high":1764,"low":1806,"close":1764,"change":506,"percent_change":975,"volume":1136,"transactions":9,"vwap":1764},"2025-10-13",66.3,{"date":1808,"open":1788,"high":1809,"low":1810,"close":1810,"change":820,"percent_change":253,"volume":1811,"transactions":9,"vwap":1810},"2025-10-10",66.84,65.43,6400,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":1816,"percent_change":1803,"volume":983,"transactions":9,"vwap":1815},"2025-10-09",66.33,67.14,0.8,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":224,"percent_change":617,"volume":1822,"transactions":9,"vwap":1821},"2025-10-08",65.9,67.51,66.34,9700,{"date":1824,"open":1825,"high":1825,"low":31,"close":1826,"change":1827,"percent_change":1828,"volume":367,"transactions":9,"vwap":1826},"2025-10-07",66.79,65.18,-1.35,-2.03,{"date":1830,"open":1831,"high":1639,"low":1832,"close":1832,"change":193,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-10-06",68.010002,66.53,-1.66,4000,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1800,"change":586,"percent_change":1281,"volume":934,"transactions":9,"vwap":1800},"2025-10-03",67.16,67.7,66.52,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":948,"percent_change":719,"volume":784,"transactions":9,"vwap":1844},"2025-10-02",65.5,66.95,66.21,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1420,"transactions":9,"vwap":1849},"2025-10-01",66.8,66,66.14,-1.06,-1.58,{"date":1853,"open":1854,"high":1765,"low":1855,"close":1765,"change":1856,"percent_change":1441,"volume":1113,"transactions":9,"vwap":1765},"2025-09-30",66.36,65.39,0.24,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1862,"percent_change":1863,"volume":1834,"transactions":9,"vwap":1861},"2025-09-29",66.2,68.43,66.96,-1.64,-2.39,{"date":1865,"open":1866,"high":1486,"low":1866,"close":1726,"change":1733,"percent_change":1867,"volume":879,"transactions":9,"vwap":1726},"2025-09-26",67.67,-0.19,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1262,"percent_change":982,"volume":1001,"transactions":9,"vwap":1870},"2025-09-25",68.73,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":535,"percent_change":930,"volume":822,"transactions":9,"vwap":1876},"2025-09-24",68.54,69.47,68.45,68.95,{"date":1878,"open":1657,"high":1647,"low":1657,"close":1647,"change":1879,"percent_change":1699,"volume":1231,"transactions":9,"vwap":1647},"2025-09-23",0.52,{"date":1881,"open":1492,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1597,"transactions":9,"vwap":1884},"2025-09-22",69.26,67.41,68.57,-3.35,-4.66,{"date":1888,"open":1261,"high":1889,"low":1890,"close":1889,"change":1891,"percent_change":1104,"volume":1892,"transactions":9,"vwap":1889},"2025-09-19",71.92,69.88,0.13,22600,{"date":1894,"open":1736,"high":980,"low":1736,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-09-18",71.79,2.62,3.79,7400,{"date":1900,"open":1647,"high":1901,"low":1902,"close":1903,"change":1436,"percent_change":1644,"volume":1066,"transactions":9,"vwap":1903},"2025-09-17",70.31,68.9,69.17,{"date":1905,"open":1906,"high":1487,"low":1831,"close":1907,"change":1908,"percent_change":1909,"volume":1158,"transactions":9,"vwap":1907},"2025-09-16",69.48,69.46,-1.24,-1.75,{"date":1911,"open":1648,"high":1912,"low":1913,"close":1243,"change":1229,"percent_change":1230,"volume":995,"transactions":9,"vwap":1243},"2025-09-15",70.87,68.94,{"date":1915,"open":1501,"high":1916,"low":1634,"close":1916,"change":981,"percent_change":1917,"volume":772,"transactions":9,"vwap":1916},"2025-09-12",70.12,-0.33,{"date":1919,"open":1920,"high":1921,"low":1236,"close":1521,"change":1922,"percent_change":536,"volume":1231,"transactions":9,"vwap":1521},"2025-09-11",70.13,70.91,-0.11,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":203,"volume":1078,"transactions":9,"vwap":1927},"2025-09-10",70.96,69.78,70.46,-0.84,{"date":1930,"open":1931,"high":980,"low":1932,"close":1933,"change":147,"percent_change":1163,"volume":733,"transactions":9,"vwap":1933},"2025-09-09",71.19,71.029999,71.3,{"date":1935,"open":1254,"high":1254,"low":1434,"close":1936,"change":982,"percent_change":898,"volume":925,"transactions":9,"vwap":1936},"2025-09-08",70.98,{"date":1938,"open":980,"high":1183,"low":1939,"close":1933,"change":577,"percent_change":1468,"volume":1584,"transactions":9,"vwap":1933},"2025-09-05",70.66,{"date":1941,"open":1942,"high":980,"low":1942,"close":980,"change":1943,"percent_change":1944,"volume":1570,"transactions":9,"vwap":980},"2025-09-04",70.2,1.23,1.74,{"date":1946,"open":1947,"high":1948,"low":1874,"close":1949,"change":527,"percent_change":1733,"volume":1950,"transactions":9,"vwap":1949},"2025-09-03",70.3,71.66,70.77,10300,{"date":1952,"open":1953,"high":1471,"low":1954,"close":1955,"change":193,"percent_change":1956,"volume":1113,"transactions":9,"vwap":1955},"2025-09-02",70.72,69.6,70.86,-1.56,{"date":1958,"open":1428,"high":1959,"low":1428,"close":1959,"change":1674,"percent_change":425,"volume":1960,"transactions":9,"vwap":1959},"2025-08-29",71.98,12300,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1359,"percent_change":1966,"volume":1536,"transactions":9,"vwap":1965},"2025-08-28",70.5,71.56,71.16,-0.75,{"date":1968,"open":1664,"high":1969,"low":1947,"close":1970,"change":1541,"percent_change":1508,"volume":1570,"transactions":9,"vwap":1970},"2025-08-27",71.95,71.7,{"date":1972,"open":1973,"high":1974,"low":1255,"close":1975,"change":94,"percent_change":25,"volume":1976,"transactions":9,"vwap":1975},"2025-08-26",69.9,72.35,71.24,11800,{"date":1978,"open":1979,"high":980,"low":1980,"close":1980,"change":203,"percent_change":1293,"volume":1981,"transactions":9,"vwap":1980},"2025-08-25",70.55,70.22,8800,{"date":1983,"open":1984,"high":1214,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1892,"transactions":9,"vwap":1985},"2025-08-22",67,71.4,4.08,6.06,{"date":1989,"open":1990,"high":1736,"low":1991,"close":1992,"change":1111,"percent_change":1850,"volume":1180,"transactions":9,"vwap":1992},"2025-08-21",67.3,67.07,67.32,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1204,"percent_change":345,"volume":1950,"transactions":9,"vwap":1998},"2025-08-20",66.97,68.81,66.91,68.040001,{"date":2000,"open":2001,"high":1492,"low":2001,"close":1639,"change":2002,"percent_change":2003,"volume":1770,"transactions":9,"vwap":1639},"2025-08-19",67.95,0.6,0.89,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":1100,"percent_change":1293,"volume":1106,"transactions":9,"vwap":2008},"2025-08-18",67.89,67.39,67.46,{"date":2010,"open":1652,"high":1652,"low":1730,"close":1739,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1739},"2025-08-15",-1.05,-1.51,21600,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":555,"percent_change":1257,"volume":2020,"transactions":9,"vwap":2019},"2025-08-14",68.25,69.7,68.2,69.64,17600,{"date":2022,"open":2023,"high":908,"low":2023,"close":1775,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1775},"2025-08-13",66.9,1.12,1.64,11300,{"date":2028,"open":2029,"high":1227,"low":2029,"close":2030,"change":1610,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-08-12",64.9,68.23,3.98,15200,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":243,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-08-11",64.5,66.45,65.62,2.53,13500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2044,"change":112,"percent_change":718,"volume":1072,"transactions":9,"vwap":2044},"2025-08-08",64.76,65.92,64,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":1229,"volume":1238,"transactions":9,"vwap":2049},"2025-08-07",64.57,62.52,63.94,0.37,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":1372,"percent_change":365,"volume":1770,"transactions":9,"vwap":2054},"2025-08-06",64.94,63.57,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2058,"change":193,"percent_change":820,"volume":1558,"transactions":9,"vwap":2058},"2025-08-05",64.38,64.51,64.22,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2063},"2025-08-04",63.54,65.63,63.14,2.32,3.66,24700,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":1359,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-08-01",63.64,63.74,61.45,63.31,-0.85,40600,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":1269,"percent_change":981,"volume":1981,"transactions":9,"vwap":2079},"2025-07-31",63,63.85,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2044,"change":1237,"percent_change":626,"volume":2084,"transactions":9,"vwap":2044},"2025-07-30",65.040001,62.54,16900,{"date":2086,"open":2087,"high":2087,"low":2035,"close":2088,"change":2089,"percent_change":2090,"volume":1898,"transactions":9,"vwap":2088},"2025-07-29",66.059998,64.69,-1.37,-2.07,{"date":2092,"open":1992,"high":1992,"low":2087,"close":2087,"change":739,"percent_change":2093,"volume":1035,"transactions":9,"vwap":2087},"2025-07-28",-1.15,{"date":2095,"open":1792,"high":2096,"low":2097,"close":2098,"change":820,"percent_change":2099,"volume":949,"transactions":9,"vwap":2098},"2025-07-25",67.44,66.46,66.83,-2.49,{"date":2101,"open":2102,"high":1466,"low":2103,"close":1873,"change":275,"percent_change":1112,"volume":1822,"transactions":9,"vwap":1873},"2025-07-24",67.85,67.82,{"date":2105,"open":2106,"high":2107,"low":1739,"close":2107,"change":1157,"percent_change":974,"volume":2108,"transactions":9,"vwap":2107},"2025-07-23",68.79,69.18,6700,{"date":2110,"open":2111,"high":1633,"low":2112,"close":2113,"change":132,"percent_change":233,"volume":2114,"transactions":9,"vwap":2113},"2025-07-22",67.69,66.72,67.94,24400,{"date":2116,"open":2117,"high":1670,"low":2118,"close":2119,"change":1856,"percent_change":1441,"volume":2120,"transactions":9,"vwap":2119},"2025-07-21",67.29,66.25,67.54,10600,{"date":2122,"open":1854,"high":2123,"low":2124,"close":1990,"change":2125,"percent_change":1758,"volume":2126,"transactions":9,"vwap":1990},"2025-07-18",67.42,65.17,1.14,25000,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":1803,"percent_change":486,"volume":2132,"transactions":9,"vwap":2131},"2025-07-17",64.85,66.76,66.16,19800,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-07-16",62.9,64.96,62.47,64.95,1.79,2.83,51200,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1659,"volume":2149,"transactions":9,"vwap":2147},"2025-07-15",62.8,63.87,62.48,63.16,-1.78,27200,{"date":2151,"open":2152,"high":2053,"low":2145,"close":2053,"change":117,"percent_change":1204,"volume":2153,"transactions":9,"vwap":2053},"2025-07-14",64.010002,21800,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2138,"change":2159,"percent_change":1210,"volume":1811,"transactions":9,"vwap":2138},"2025-07-11",64.97,65.77,64.63,-1.77,{"date":2161,"open":1984,"high":1984,"low":2162,"close":2112,"change":2050,"percent_change":1673,"volume":2120,"transactions":9,"vwap":2112},"2025-07-10",65.85,{"date":2164,"open":2165,"high":1839,"low":1819,"close":2166,"change":1856,"percent_change":1441,"volume":740,"transactions":9,"vwap":2166},"2025-07-09",66.26,66.35,{"date":2168,"open":2129,"high":2169,"low":2129,"close":2170,"change":1856,"percent_change":1441,"volume":2171,"transactions":9,"vwap":2170},"2025-07-08",67.050003,66.11,14800,{"date":2173,"open":1991,"high":1670,"low":2174,"close":2175,"change":1544,"percent_change":1064,"volume":2176,"transactions":9,"vwap":2175},"2025-07-07",65.58,65.87,16100,{"date":2178,"open":1991,"high":2119,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":798,"transactions":9,"vwap":2180},"2025-07-03",66.86,67.27,2.08,3.19,{"date":2184,"open":1995,"high":2185,"low":2186,"close":2187,"change":147,"percent_change":58,"volume":2188,"transactions":9,"vwap":2187},"2025-07-02",67.18,64.78,65.19,31000,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-07-01",61.07,66.85,60.76,64.87,3.14,5.09,54300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":897,"percent_change":1393,"volume":2204,"transactions":9,"vwap":2203},"2025-06-30",61.89,63.3,61.52,61.73,24000,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1867,"volume":2212,"transactions":9,"vwap":2210},"2025-06-27",61.88,62.87,60.75,62.07,-0.12,412200,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-06-26",60.18,62.59,62.19,2.65,4.45,48700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":1198,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-06-25",59,59.54,58.25,1.31,18700,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":535,"volume":2234,"transactions":9,"vwap":2232},"2025-06-24",60.099998,57.76,58.77,-0.08,20600,{"date":2236,"open":2237,"high":2238,"low":181,"close":2239,"change":930,"percent_change":897,"volume":2240,"transactions":9,"vwap":2239},"2025-06-23",59.13,59.49,58.85,40000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1497,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-06-20",59.75,60.26,58,59.049999,-1.53,14700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1372,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-18",60.5,61.37,59.59,59.97,-1.54,23200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2261,"change":2074,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-06-17",61.0099983,61.14,60.91,-1.38,10700,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":415,"percent_change":203,"volume":2270,"transactions":9,"vwap":2269},"2025-06-16",61.39,62.66,60.79,61.76,15300,{"date":2272,"open":2273,"high":2274,"low":2210,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-06-13",63.75,64.16,62.5,-2.47,-3.8,10900,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2156,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2156},"2025-06-12",65.32,64.86,-0.5,-0.76,7700,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2290,"change":2291,"percent_change":1199,"volume":1217,"transactions":9,"vwap":2290},"2025-06-11",64.53,66.12,65.47,0.68,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":1353,"volume":1321,"transactions":9,"vwap":2295},"2025-06-10",66.31,64.79,-0.62,{"date":2298,"open":1859,"high":1859,"low":2187,"close":2299,"change":355,"percent_change":127,"volume":864,"transactions":9,"vwap":2299},"2025-06-09",65.41,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":1099,"percent_change":1498,"volume":1180,"transactions":9,"vwap":2304},"2025-06-06",64.99,65.38,65.25,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2289,"change":2310,"percent_change":335,"volume":1321,"transactions":9,"vwap":2289},"2025-06-05",65.73,67.5,65,0.96,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":1040,"percent_change":578,"volume":720,"transactions":9,"vwap":2315},"2025-06-04",65.67,65.019997,65.16,{"date":2317,"open":1984,"high":2318,"low":2319,"close":2320,"change":626,"percent_change":1553,"volume":767,"transactions":9,"vwap":2320},"2025-06-03",67.4,65.44,65.68,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":147,"volume":856,"transactions":9,"vwap":2325},"2025-06-02",66.98,65.52,66.75,0.21,{"date":2328,"open":1730,"high":1730,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":905,"transactions":9,"vwap":2330},"2025-05-30",65.74,66.54,-1.21,-1.79,{"date":2334,"open":2307,"high":2018,"low":2307,"close":1670,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1670},"2025-05-29",2.88,4.44,9900,{"date":2339,"open":2340,"high":2194,"low":2341,"close":2194,"change":608,"percent_change":2342,"volume":1113,"transactions":9,"vwap":2194},"2025-05-28",64.56,64.36,0.08,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2347,"change":1502,"percent_change":2348,"volume":918,"transactions":9,"vwap":2347},"2025-05-27",65.089996,65.96,64.82,-0.28,{"date":2350,"open":2347,"high":2351,"low":2347,"close":2309,"change":2352,"percent_change":2353,"volume":1558,"transactions":9,"vwap":2309},"2025-05-23",66.42,-1.2,-1.81,{"date":2355,"open":2356,"high":1859,"low":2356,"close":1859,"change":528,"percent_change":1269,"volume":828,"transactions":9,"vwap":1859},"2025-05-22",65.11,{"date":2358,"open":2359,"high":1806,"low":2304,"close":1806,"change":1723,"percent_change":1135,"volume":740,"transactions":9,"vwap":1806},"2025-05-21",65.75,{"date":2361,"open":2308,"high":1670,"low":1984,"close":1670,"change":1891,"percent_change":673,"volume":1136,"transactions":9,"vwap":1670},"2025-05-20",{"date":2363,"open":1774,"high":1774,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":1180,"transactions":9,"vwap":2365},"2025-05-19",66.38,67.62,0.86,1.29,{"date":2369,"open":2370,"high":2370,"low":2130,"close":2130,"change":275,"percent_change":1353,"volume":740,"transactions":9,"vwap":2130},"2025-05-16",67.59,{"date":2372,"open":1629,"high":1797,"low":2318,"close":2318,"change":2283,"percent_change":415,"volume":822,"transactions":9,"vwap":2318},"2025-05-15",{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1193,"volume":2379,"transactions":9,"vwap":2377},"2025-05-14",69.2,67.21,67.9,-1.3,6500,{"date":2381,"open":1629,"high":1253,"low":1629,"close":2375,"change":2382,"percent_change":2383,"volume":2108,"transactions":9,"vwap":2375},"2025-05-13",2.35,3.52,{"date":2385,"open":1847,"high":2192,"low":2386,"close":2192,"change":2387,"percent_change":1695,"volume":828,"transactions":9,"vwap":2192},"2025-05-12",66.55,-0.17,{"date":2389,"open":2330,"high":2390,"low":2391,"close":2390,"change":283,"percent_change":1754,"volume":822,"transactions":9,"vwap":2390},"2025-05-09",67.019997,66.010002,{"date":2393,"open":1764,"high":2394,"low":1764,"close":2394,"change":2395,"percent_change":2396,"volume":1136,"transactions":9,"vwap":2394},"2025-05-08",67.43,3.62,5.67,{"date":2398,"open":2044,"high":2399,"low":2400,"close":2400,"change":1269,"percent_change":981,"volume":1042,"transactions":9,"vwap":2400},"2025-05-07",65.059998,63.81,{"date":2402,"open":2399,"high":2399,"low":2403,"close":2403,"change":1089,"percent_change":2404,"volume":1834,"transactions":9,"vwap":2403},"2025-05-06",63.96,-3.38,{"date":2406,"open":1730,"high":2407,"low":1859,"close":1859,"change":897,"percent_change":2408,"volume":995,"transactions":9,"vwap":1859},"2025-05-05",68.16,-0.51,{"date":2410,"open":2411,"high":2411,"low":2330,"close":2330,"change":2284,"percent_change":1100,"volume":1898,"transactions":9,"vwap":2330},"2025-05-02",67.77,{"date":2413,"open":1984,"high":2414,"low":2415,"close":1990,"change":2038,"percent_change":1332,"volume":1136,"transactions":9,"vwap":1990},"2025-05-01",67.34,65.42,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":1564,"transactions":9,"vwap":2420},"2025-04-30",65.8,63.86,64.77,-2.59,-3.85,{"date":2424,"open":1848,"high":2425,"low":1848,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-04-29",67.36,2.04,3.12,9100,{"date":2430,"open":2431,"high":2313,"low":2431,"close":2281,"change":693,"percent_change":647,"volume":767,"transactions":9,"vwap":2281},"2025-04-28",64.35,{"date":2433,"open":2434,"high":2434,"low":2431,"close":2431,"change":2435,"percent_change":2436,"volume":2108,"transactions":9,"vwap":2431},"2025-04-25",66.49,-3.65,-5.37,{"date":2438,"open":1848,"high":1730,"low":1848,"close":1730,"change":2439,"percent_change":2440,"volume":828,"transactions":9,"vwap":1730},"2025-04-24",2.67,4.09,{"date":2442,"open":2309,"high":2443,"low":31,"close":2444,"change":1944,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-04-23",65.72,65.33,2.74,8900,{"date":185,"open":2448,"high":2044,"low":2448,"close":2449,"change":975,"percent_change":2450,"volume":864,"transactions":9,"vwap":2449},61.049999,63.59,4.16]