[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFDA":3,"homepage-market-summary":29,"stock-historical-RFDA":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RFDA","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},"ALPS Dynamic US Dividend Advantage ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.5516,2.54688,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},71.6335,71.63,71.71,71.264,0.3695,0.52,2046.3475,74.21,61.133,3074.3097783505978,80.3,2519,{"status":30,"indices":31,"watchlist":75,"sectors":98,"benchmarks":154},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,84,91],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":66,"sparkline":82,"date":83},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2","2026-10-07",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":83},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":66,"sparkline":97,"date":83},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":66},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":66},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":66},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":66},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":66},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":66},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":66},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":66},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":66},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":66},"Comm Services","XLC",-0.35,111.26,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":66},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":164,"is_up":66},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":166,"name":167,"price":168,"change":169,"is_up":66},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":171,"name":172,"price":173,"change":142,"is_up":66},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},50.77,2609,952451.754366,39.6,"2025-04-24",[185,188,197,207,217,227,237,245,255,263,273,283,294,303,312,321,331,340,351,362,371,382,391,400,407,415,424,435,446,456,465,474,482,491,500,510,519,528,537,547,556,566,575,583,592,601,609,618,626,635,644,652,660,668,675,683,692,701,709,718,725,733,741,747,751,758,765,770,777,785,791,799,806,815,822,829,836,842,848,854,859,867,873,880,885,891,895,902,908,915,922,927,934,937,944,949,956,963,969,976,983,992,998,1004,1009,1015,1022,1030,1037,1042,1049,1055,1062,1067,1073,1081,1090,1095,1101,1108,1114,1120,1125,1130,1136,1142,1150,1155,1161,1167,1172,1178,1183,1189,1195,1200,1206,1213,1219,1227,1234,1240,1246,1252,1258,1266,1273,1278,1285,1290,1299,1304,1310,1317,1324,1331,1338,1347,1353,1361,1367,1373,1380,1387,1393,1398,1404,1410,1416,1422,1429,1436,1441,1446,1452,1459,1466,1469,1475,1481,1487,1491,1497,1501,1506,1510,1514,1519,1526,1530,1535,1542,1547,1552,1558,1563,1567,1572,1576,1583,1588,1592,1599,1606,1610,1616,1622,1627,1630,1633,1640,1644,1647,1653,1659,1666,1672,1676,1683,1687,1694,1701,1707,1713,1718,1722,1728,1735,1742,1748,1752,1758,1764,1768,1773,1778,1782,1788,1793,1800,1805,1811,1817,1822,1829,1834,1839,1844,1850,1855,1858,1862,1866,1872,1877,1882,1887,1894,1900,1908,1913,1918,1922,1924,1930,1934,1941,1947,1952,1957,1963,1968,1974,1980,1986,1993,1999,2007,2012,2018,2022,2027,2034,2040,2046,2052,2057,2063,2068,2073,2079,2084,2088,2091,2095,2100,2106,2112,2117,2122,2126,2131,2138,2145,2151,2154,2158,2161,2167,2174,2179,2185,2190,2196,2200,2203,2208,2212,2218,2223,2228,2235,2240,2244,2250,2255,2259,2263,2267,2272,2278,2282,2288,2291,2296,2301,2305,2309,2314,2319,2325,2331,2336,2341,2346,2352,2361,2366,2371,2376,2382,2387,2391,2397,2403,2408,2414,2419,2424,2429,2434,2439,2443,2449,2454],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":186,"vwap":187},45,71.6525,{"date":189,"open":190,"high":191,"low":190,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",71.18,71.365,0.154,0.22,2397.373439,36,71.3025,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",71.17,71.06,71.11,0.38,0.54,1297.451484,38,71.0869,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",70.345,70.7599,70.73,0.06,0.08,3598.3355,52,70.6753,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",71.22,71.24,70.67,-0.4,-0.56,5908.1955,61,71.0659,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",71.2,70.88,71.07,-0.33,-0.46,10187.961566,62,70.9881,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":223,"volume":242,"transactions":243,"vwap":244},"2026-09-28",71.58,71.4,-0.3999,1939.156761,39,71.4808,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",71.48,71.7999,71.45,0.3092,0.43,14651.2721,46,71.6763,{"date":256,"open":257,"high":258,"low":259,"close":259,"change":260,"percent_change":164,"volume":261,"transactions":243,"vwap":262},"2026-09-24",71.54,71.5401,71.4907,-0.1793,607.6905,71.5205,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-23",71.81,71.8455,71.67,-0.4349,-0.6,2820.732299,53,71.8072,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",72.07,72.17,72.1049,-0.2051,-0.28,2772.6671,50,72.113,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",72.36,72.45,72.09,72.31,0.1855,0.26,5957.1361,77,72.3411,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",72.04,72.1245,-0.3131,-0.43,1548.8741,43,72.0601,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":243,"vwap":311},"2026-09-17",72.395,72.4849,72.4376,0.2901,0.4,1209.9001,72.4465,{"date":313,"open":314,"high":314,"low":275,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",72.88,72.1475,-0.6862,-0.94,2348.8741,59,72.4816,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":301,"vwap":330},"2026-09-15",72.685,72.85,72.615,72.8337,-0.0425,-0.06,1556.9831,72.7463,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":215,"vwap":339},"2026-09-14",73.02,72.72,72.8762,-0.2759,-0.38,2996.374545,72.9189,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",73.32,73.41,73.06,73.1521,0.317,0.44,1747.274619,42,73.2327,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",73.08,73.09,72.78,72.8351,-0.4533,-0.62,7108.073957,91,72.8769,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":269,"volume":369,"transactions":301,"vwap":370},"2026-09-09",73.26,73.29,73.25,73.2884,-0.4401,1477.0011,73.2746,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",73.819,73.9,73.66,73.7285,-0.0662,-0.09,1544.9821,40,73.8359,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":337,"volume":389,"transactions":301,"vwap":390},"2026-09-04",73.75,73.865,73.72,73.7947,-0.2786,3497.8881,73.7823,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":349,"vwap":399},"2026-09-03",74.045,74.0733,73.9701,0.5032,0.68,871.0081,73.9777,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":397,"volume":404,"transactions":405,"vwap":406},"2026-09-02",73.5701,0.5003,202.8741,29,73.5706,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":232,"volume":412,"transactions":413,"vwap":414},"2026-09-01",73.505,73.0698,-0.2386,244.139334,35,73.3741,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":195,"vwap":423},"2026-08-31",73.52,73.17,73.3084,-0.3262,-0.44,644.528979,73.3536,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",74.04,74.08,73.555,73.6346,-0.1513,-0.21,1236.757804,47,73.6686,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",73.86,73.88,73.68,73.7859,-0.2709,-0.37,2150.2617,31,73.8137,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":271,"vwap":455},"2026-08-26",74.03,74.09,73.99,74.0568,0.051,0.07,2760.9391,74.0117,{"date":457,"open":458,"high":459,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",73.95,74.0058,0.1572,0.21,1009.5297,57,73.931,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":212,"volume":471,"transactions":472,"vwap":473},"2026-08-24",73.89,73.805,73.8486,0.0467,2414.8847,48,73.8756,{"date":475,"open":476,"high":438,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":349,"vwap":481},"2026-08-21",73.73,73.8019,0.3692,0.5,1258.1676,73.8117,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":253,"vwap":490},"2026-08-20",73.82,73.94,73.4327,-0.7673,-1.03,1593.2427,73.8468,{"date":492,"open":24,"high":24,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-19",74.19,74.2,0.2628,0.36,851.1947,37,74.1386,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",74.05,73.83,73.9372,0.0872,0.12,19008.1947,143,73.8923,{"date":511,"open":512,"high":512,"low":484,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",74.02,73.85,-0.2136,-0.29,3578.816117,80,73.9015,{"date":520,"open":521,"high":427,"low":448,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-14",74.065,74.0636,0.1209,0.16,2836.1947,49,74.0531,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":292,"vwap":536},"2026-08-13",73.87,73.9427,73.755,0.4642,0.63,6357.5617,73.8208,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":186,"vwap":546},"2026-08-12",73.275,73.53,73.27,73.4785,0.3385,0.46,3461.2297,73.3437,{"date":548,"open":549,"high":550,"low":551,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":366},"2026-08-11",73.28,73.3,73.14,0.03,0.04,4707.4547,68,{"date":557,"open":353,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",73.13,73.05,73.11,0.1412,0.19,6239.0127,64,73.0866,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":58,"volume":572,"transactions":573,"vwap":574},"2026-08-07",72.83,72.99,72.9688,0.3288,4572.9257,74,72.9042,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":431,"percent_change":515,"volume":581,"transactions":271,"vwap":582},"2026-08-06",72.9301,72.965,72.62,72.64,77103.7667,72.739,{"date":584,"open":585,"high":586,"low":587,"close":324,"change":588,"percent_change":232,"volume":589,"transactions":590,"vwap":591},"2026-08-05",72.86,73.035,72.82,-0.2387,7244.5357,98,72.8767,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":472,"vwap":600},"2026-08-04",72.35,73.15,73.0887,0.6042,0.83,1942.1947,72.8845,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":205,"vwap":608},"2026-08-03",72.12,72.4845,0.5608,0.78,1777.206837,72.3113,{"date":610,"open":611,"high":612,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",71.7,71.9237,0.1056,0.15,652.277433,33,71.6726,{"date":619,"open":18,"high":620,"low":621,"close":620,"change":622,"percent_change":347,"volume":623,"transactions":624,"vwap":625},"2026-07-30",71.8181,71.5,0.3122,293.3877,23,71.5729,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":498,"vwap":634},"2026-07-29",71.94,72.19,71.5059,-1.0247,-1.41,742.221917,71.9988,{"date":636,"open":637,"high":638,"low":286,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",72.47,72.5306,0.5137,0.71,3251.1947,30,72.4706,{"date":645,"open":646,"high":647,"low":648,"close":647,"change":649,"percent_change":524,"volume":650,"transactions":444,"vwap":651},"2026-07-27",71.99,72.0169,71.9501,0.1185,1292.3497,71.9904,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":598,"volume":658,"transactions":463,"vwap":659},"2026-07-24",71.89,72.18,71.8984,0.5934,3813.1947,71.9863,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":205,"vwap":667},"2026-07-23",71.435,71.305,-0.3937,-0.55,1508.7757,71.3755,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":616,"vwap":674},"2026-07-22",71.6987,0.3002,0.42,190.1084,71.7903,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":281,"vwap":682},"2026-07-21",71.142,71.3985,0.6485,0.92,1615.1947,71.2477,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-20",71.09,70.75,-0.3216,-0.45,872.176575,34,70.9545,{"date":693,"open":694,"high":695,"low":696,"close":696,"change":697,"percent_change":358,"volume":698,"transactions":699,"vwap":700},"2026-07-17",71.21,71.68,71.0716,-0.4467,882.3257,27,71.3198,{"date":702,"open":703,"high":18,"low":621,"close":704,"change":705,"percent_change":544,"volume":706,"transactions":707,"vwap":708},"2026-07-16",71.52,71.5183,0.3309,8548.6888,55,71.5952,{"date":710,"open":220,"high":220,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-15",71.14,71.1874,0.0118,0.02,403.5498,26,71.1939,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":405,"vwap":724},"2026-07-14",71.1756,-0.4834,-0.67,105.5298,71.0892,{"date":726,"open":18,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":731,"transactions":690,"vwap":732},"2026-07-13",71.659,71.57,0.145,0.2,593.6106,71.5959,{"date":734,"open":735,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-07-10",71.47,71.514,71.43,0.333,0.47,1500,{"date":742,"open":229,"high":229,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-09",71.181,0.166,0.23,200,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":81,"volume":746,"transactions":9,"vwap":749},"2026-07-08",71.014999,-0.562,{"date":752,"open":753,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-07",71.658,71.577,0.459,0.65,700,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":58,"volume":764,"transactions":9,"vwap":761},"2026-07-06",70.973,71.118,70.96,0.318,2000,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":22,"volume":757,"transactions":9,"vwap":768},"2026-07-02",70.55,70.8,0.367,{"date":771,"open":772,"high":773,"low":774,"close":774,"change":775,"percent_change":552,"volume":776,"transactions":9,"vwap":774},"2026-07-01",70.49,70.84,70.433,0.022,5200,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":552,"volume":784,"transactions":9,"vwap":782},"2026-06-30",70.39,70.64,70.35,70.411,0.023,3900,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":730,"volume":790,"transactions":9,"vwap":788},"2026-06-29",70.22,70.388,0.138,1400,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":794},"2026-06-26",70.16,70.25,70.096001,0.394,0.56,1800,{"date":800,"open":801,"high":802,"low":803,"close":803,"change":804,"percent_change":309,"volume":805,"transactions":9,"vwap":803},"2026-06-25",70.135,70.15,69.856,0.28,600,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-24",69.6,69.74,69.55,69.576,-0.274,-0.39,2700,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":820,"percent_change":193,"volume":821,"transactions":9,"vwap":819},"2026-06-23",69.715,69.965,69.85,0.153,1300,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":614,"volume":828,"transactions":9,"vwap":826},"2026-06-22",69.76,69.555,69.697,0.106,2600,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":177,"transactions":9,"vwap":833},"2026-06-18",69.62,69.56,69.591,-0.099,-0.14,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":790,"transactions":9,"vwap":839},"2026-06-17",70.11,69.69,-1.015,-1.44,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":847,"percent_change":553,"volume":805,"transactions":9,"vwap":846},"2026-06-16",70.79,70.81,70.705,0.027,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":746,"transactions":9,"vwap":851},"2026-06-15",70.92,70.678,-0.104,-0.15,{"date":855,"open":781,"high":856,"low":781,"close":857,"change":51,"percent_change":858,"volume":177,"transactions":9,"vwap":857},"2026-06-12",70.99,70.782,0.7,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":862},"2026-06-11",70.029999,70.292,69.73,0.629,0.9,4600,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":764,"transactions":9,"vwap":870},"2026-06-10",70.28,69.663,-0.528,-0.75,{"date":874,"open":875,"high":876,"low":877,"close":876,"change":878,"percent_change":879,"volume":757,"transactions":9,"vwap":876},"2026-06-09",69.94,70.191,69.905,0.124,0.18,{"date":881,"open":882,"high":882,"low":883,"close":883,"change":884,"percent_change":431,"volume":740,"transactions":9,"vwap":883},"2026-06-08",70.4,70.067001,-0.147,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":757,"transactions":9,"vwap":888},"2026-06-05",70.42,70.214,-0.956,-1.34,{"date":892,"open":199,"high":199,"low":199,"close":199,"change":893,"percent_change":894,"volume":746,"transactions":9,"vwap":199},"2026-06-04",0.79,1.12,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-03",70.54,70.38,-0.651,-0.92,800,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":177,"transactions":9,"vwap":905},"2026-06-02",70.94,71.030998,0.765,1.09,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":739,"volume":914,"transactions":9,"vwap":912},"2026-06-01",70.044998,70.34,70.266,0.329,10800,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-29",70.019997,69.937,0.227,0.33,300,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":926,"percent_change":461,"volume":746,"transactions":9,"vwap":925},"2026-05-28",69.755,69.71,0.146,{"date":928,"open":929,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":901,"transactions":9,"vwap":931},"2026-05-27",69.615,69.53,69.564,-0.151,-0.22,{"date":935,"open":831,"high":817,"low":831,"close":817,"change":936,"percent_change":147,"volume":921,"transactions":9,"vwap":817},"2026-05-26",-0.013,{"date":938,"open":925,"high":939,"low":940,"close":939,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":939},"2026-05-22",69.728,69.7,0.595,0.86,1100,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":804,"volume":805,"transactions":9,"vwap":947},"2026-05-21",68.685,69.133,0.193,{"date":950,"open":951,"high":952,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-20",68.822,68.94,0.497,0.73,400,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":961,"percent_change":299,"volume":962,"transactions":9,"vwap":960},"2026-05-19",68.49,68.6,68.443,-0.294,1600,{"date":964,"open":965,"high":966,"low":965,"close":966,"change":967,"percent_change":968,"volume":921,"transactions":9,"vwap":966},"2026-05-18",68.51,68.737,0.361,0.53,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":955,"transactions":9,"vwap":973},"2026-05-15",68.5,68.375,68.376,-0.693,-1,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":740,"transactions":9,"vwap":980},"2026-05-14",69,69.32,69.069,0.425,0.62,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-13",68.415,68.66,68.35,68.644,0.007,0.01,1900,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":943,"transactions":9,"vwap":995},"2026-05-12",68.080002,68.637,0.184,0.27,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":614,"percent_change":193,"volume":962,"transactions":9,"vwap":1003},"2026-05-11",68.56,68.57,68.425,68.453,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":730,"volume":746,"transactions":9,"vwap":1007},"2026-05-08",68.64,68.303,0.134,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1012,"change":107,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-07",68.31,68.169,-0.7,11200,{"date":1016,"open":959,"high":1017,"low":1018,"close":1017,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1017},"2026-05-06",68.649,68.52,0.469,0.69,2200,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-05",67.985,68.29,68.18,0.55,0.81,1200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":991,"transactions":9,"vwap":1034},"2026-05-04",67.86,67.9,67.63,-0.65,-0.95,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":1041,"percent_change":279,"volume":962,"transactions":9,"vwap":1040},"2026-05-01",68.43,68.28,-0.189,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1045,"change":1047,"percent_change":1048,"volume":757,"transactions":9,"vwap":1045},"2026-04-30",68.25,68.469,68.21,1.049,1.56,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":1054,"percent_change":102,"volume":1029,"transactions":9,"vwap":1052},"2026-04-29",67.29,67.42,67.25,-0.202,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":496,"volume":1061,"transactions":9,"vwap":1059},"2026-04-28",67.67,67.41,67.622,0.242,23300,{"date":1063,"open":1064,"high":1065,"low":1051,"close":1065,"change":1066,"percent_change":614,"volume":805,"transactions":9,"vwap":1065},"2026-04-27",67.32,67.38,0.103,{"date":1068,"open":1069,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":746,"transactions":9,"vwap":1070},"2026-04-24",67.33,67.277,-0.923,-1.35,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-04-23",67.22,68.2,67.029999,1.327,1.98,2900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-22",66.87,67.089996,66.76,66.873,0.095,0.14,7500,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":921,"transactions":9,"vwap":1092},"2026-04-21",66.778,-0.358,-0.53,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":453,"volume":991,"transactions":9,"vwap":1099},"2026-04-20",67.294,67.3,67.136,0.045,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":1107,"volume":757,"transactions":9,"vwap":1105},"2026-04-17",67.07,67.112,67.091003,0.887,1.34,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":524,"volume":1113,"transactions":9,"vwap":1111},"2026-04-16",66.13,66.204,0.109,500,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":955,"transactions":9,"vwap":1117},"2026-04-15",65.61,66.095001,0.492,0.75,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":1124,"percent_change":606,"volume":790,"transactions":9,"vwap":1123},"2026-04-14",65.395,65.603,0.507,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":913,"percent_change":1129,"volume":1113,"transactions":9,"vwap":1128},"2026-04-13",64.64,65.096001,0.51,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-10",64.767,-0.071,-0.11,100,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1139,"change":1140,"percent_change":982,"volume":1141,"transactions":9,"vwap":1139},"2026-04-09",64.82,64.838,0.402,5500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":790,"transactions":9,"vwap":1147},"2026-04-08",64.45,64.47,64.3,64.436,0.922,1.45,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":122,"volume":1113,"transactions":9,"vwap":1153},"2026-04-07",63.425,63.514,-0.075,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":51,"volume":991,"transactions":9,"vwap":1158},"2026-04-06",63.495,63.589,63.4,0.312,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1164,"change":1165,"percent_change":982,"volume":1166,"transactions":9,"vwap":1164},"2026-04-02",62.37,63.277,0.388,900,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1170,"change":193,"percent_change":1171,"volume":798,"transactions":9,"vwap":1170},"2026-04-01",63.0099983,62.889,0.35,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1029,"transactions":9,"vwap":1175},"2026-03-31",62.305,62.669,1.147,1.86,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":159,"volume":921,"transactions":9,"vwap":1181},"2026-03-30",61.7,61.522,-0.146,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1072,"volume":991,"transactions":9,"vwap":1187},"2026-03-27",62.34,62.35,61.668,-0.841,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":962,"transactions":9,"vwap":1192},"2026-03-26",62.6,62.509,-0.525,-0.83,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1199,"percent_change":1028,"volume":901,"transactions":9,"vwap":1198},"2026-03-25",62.84,63.034,0.508,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":453,"percent_change":1205,"volume":798,"transactions":9,"vwap":1204},"2026-03-24",62.11,62.72,62.526,0.11,{"date":1207,"open":1208,"high":1209,"low":1163,"close":1210,"change":1211,"percent_change":1212,"volume":764,"transactions":9,"vwap":1210},"2026-03-23",62.64,62.7,62.456,0.977,1.59,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":757,"transactions":9,"vwap":1216},"2026-03-20",61.865,61.479,-0.831,-1.33,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":299,"volume":1226,"transactions":9,"vwap":1224},"2026-03-19",62.28,62.33,62.25,62.31,-0.269,2800,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-18",63.24,62.579,-0.877,-1.38,28700,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":805,"transactions":9,"vwap":1237},"2026-03-17",63.55,63.456,0.203,0.32,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":921,"transactions":9,"vwap":1243},"2026-03-16",63.45,63.253,0.532,0.85,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":955,"transactions":9,"vwap":1249},"2026-03-13",62.792,62.721,-0.397,-0.63,{"date":1253,"open":1229,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":757,"transactions":9,"vwap":1255},"2026-03-12",63.246,63.118,-0.521,-0.82,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":814,"transactions":9,"vwap":1263},"2026-03-11",63.58,63.68,63.48,63.639,-0.03,-0.05,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":177,"transactions":9,"vwap":1270},"2026-03-10",64.029999,64.18,63.669,-0.082,-0.13,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1276,"change":1277,"percent_change":309,"volume":757,"transactions":9,"vwap":1276},"2026-03-09",62.57,63.751,0.254,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":890,"volume":1284,"transactions":9,"vwap":1282},"2026-03-06",63.59,63.37,63.497,-0.863,14100,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":933,"percent_change":1289,"volume":740,"transactions":9,"vwap":1288},"2026-03-05",63.98,64.36,-0.34,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-04",64.51,64.61,64.482,64.58,0.536,0.84,5300,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":169,"volume":757,"transactions":9,"vwap":1302},"2026-03-03",63.2,64.043999,-0.445,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":1309,"percent_change":680,"volume":1029,"transactions":9,"vwap":1307},"2026-03-02",63.81,64.489,63.71,0.591,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1029,"transactions":9,"vwap":1314},"2026-02-27",63.954,64.040001,63.898,-0.764,-1.18,{"date":1318,"open":1138,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":358,"volume":1323,"transactions":9,"vwap":1321},"2026-02-26",64.918,64.43,64.662,-0.405,5800,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-25",64.55,65.067001,0.761,1.18,2400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1334,"change":1336,"percent_change":907,"volume":1337,"transactions":9,"vwap":1334},"2026-02-24",63.89,64.306,63.83,0.692,21600,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-02-23",64.465,64.525,63.56,63.614,-1.059,-1.64,16500,{"date":1348,"open":1268,"high":1349,"low":1268,"close":1350,"change":1351,"percent_change":1245,"volume":1352,"transactions":9,"vwap":1350},"2026-02-20",64.68,64.673,0.547,10900,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":152,"volume":1360,"transactions":9,"vwap":1358},"2026-02-19",64.17,64.209,63.956,64.126,-0.225,2300,{"date":1362,"open":1292,"high":1292,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":177,"transactions":9,"vwap":1364},"2026-02-18",64.13,64.351,0.393,0.61,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":997,"percent_change":672,"volume":1372,"transactions":9,"vwap":1370},"2026-02-17",63.47,63.958,63.321,3800,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1088,"volume":1379,"transactions":9,"vwap":1377},"2026-02-13",63.241,63.96,63.688,0.086,6800,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-12",64.76,63.602,-1.233,-1.9,1700,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":72,"volume":821,"transactions":9,"vwap":1391},"2026-02-11",65.040001,64.83,64.835,-0.333,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":102,"volume":1226,"transactions":9,"vwap":1396},"2026-02-10",65.445,65.168,-0.194,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":879,"volume":177,"transactions":9,"vwap":1402},"2026-02-09",65.12,65.42,65.362,0.116,{"date":1405,"open":1390,"high":1406,"low":1390,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-06",65.246,1.136,1.77,4200,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":900,"volume":1360,"transactions":9,"vwap":1414},"2026-02-05",64.28,64.050003,64.11,-0.598,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":798,"transactions":9,"vwap":1419},"2026-02-04",64.91,64.708,0.085,0.13,{"date":1423,"open":1424,"high":1424,"low":1269,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-03",64.84,64.623,-0.338,-0.52,2500,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":738,"percent_change":22,"volume":1435,"transactions":9,"vwap":1434},"2026-02-02",64.96,65.18,64.94,64.961,6500,{"date":1437,"open":1438,"high":1439,"low":1269,"close":1439,"change":1440,"percent_change":453,"volume":814,"transactions":9,"vwap":1439},"2026-01-30",64.39,64.628,0.042,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":328,"volume":757,"transactions":9,"vwap":1444},"2026-01-29",64.111,64.586,-0.037,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1425,"change":1451,"percent_change":933,"volume":790,"transactions":9,"vwap":1425},"2026-01-28",64.92,64.964,64.5,-0.145,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":1458,"volume":1360,"transactions":9,"vwap":1456},"2026-01-27",64.612,64.78,64.768,0.461,0.72,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":821,"transactions":9,"vwap":1463},"2026-01-26",64.195,64.375,64.307,0.107,0.17,{"date":1467,"open":1438,"high":1438,"low":1269,"close":1468,"change":1264,"percent_change":1265,"volume":740,"transactions":9,"vwap":1468},"2026-01-23",64.2,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":524,"volume":866,"transactions":9,"vwap":1473},"2026-01-22",64.29,64.311,64.23,0.105,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1166,"transactions":9,"vwap":1478},"2026-01-21",63.989,64.125,1.04,1.65,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":1486,"volume":943,"transactions":9,"vwap":1484},"2026-01-20",63.487,63.084999,-1.303,-2.02,{"date":1488,"open":1144,"high":1144,"low":1489,"close":1489,"change":1490,"percent_change":147,"volume":1330,"transactions":9,"vwap":1489},"2026-01-16",64.388,-0.015,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1166,"transactions":9,"vwap":1494},"2026-01-15",64.625,64.403,0.412,0.64,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":122,"volume":746,"transactions":9,"vwap":1499},"2026-01-14",63.991,-0.08,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":164,"volume":901,"transactions":9,"vwap":1504},"2026-01-13",64.19,64.070999,-0.159,{"date":1507,"open":1468,"high":1508,"low":1468,"close":1473,"change":1509,"percent_change":1264,"volume":757,"transactions":9,"vwap":1473},"2026-01-12",64.25,-0.021,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":1513,"percent_change":990,"volume":746,"transactions":9,"vwap":1512},"2026-01-09",64.251,0.008,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1517,"change":1518,"percent_change":1458,"volume":921,"transactions":9,"vwap":1517},"2026-01-08",64.085999,64.243,0.458,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":232,"volume":1525,"transactions":9,"vwap":1523},"2026-01-07",63.84,63.75,63.785,-0.214,17900,{"date":1527,"open":1333,"high":1313,"low":1333,"close":1528,"change":1529,"percent_change":879,"volume":1021,"transactions":9,"vwap":1528},"2026-01-06",63.999,0.115,{"date":1531,"open":1532,"high":1313,"low":1533,"close":1533,"change":1534,"percent_change":44,"volume":821,"transactions":9,"vwap":1533},"2026-01-05",63.99,63.884,0.303,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":740,"transactions":9,"vwap":1539},"2026-01-02",63.52,63.76,63.581,-0.175,-0.27,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1251,"volume":805,"transactions":9,"vwap":1545},"2025-12-31",63.92,63.756,-0.404,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":1135,"transactions":9,"vwap":1549},"2025-12-30",64.16,-0.149,-0.23,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":1557,"percent_change":431,"volume":962,"transactions":9,"vwap":1555},"2025-12-29",64.241,64.309,64.21,-0.135,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":1562,"percent_change":990,"volume":790,"transactions":9,"vwap":1561},"2025-12-26",64.38,64.444,0.005,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":804,"volume":921,"transactions":9,"vwap":1565},"2025-12-24",64.439,0.179,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1570,"change":1571,"percent_change":37,"volume":1029,"transactions":9,"vwap":1570},"2025-12-23",64.080002,64.26,0.373,{"date":1573,"open":1574,"high":564,"low":1574,"close":1575,"change":1165,"percent_change":1366,"volume":991,"transactions":9,"vwap":1575},"2025-12-22",63.797,63.887,{"date":1577,"open":1260,"high":1260,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-19",63.43,63.499,0.246,0.39,4000,{"date":1584,"open":1585,"high":1578,"low":1586,"close":1243,"change":1587,"percent_change":1581,"volume":1360,"transactions":9,"vwap":1243},"2025-12-18",63.3,63.044998,0.248,{"date":1589,"open":1537,"high":1537,"low":1590,"close":1590,"change":1591,"percent_change":169,"volume":1166,"transactions":9,"vwap":1590},"2025-12-17",63.0050011,-0.436,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1595,"change":1597,"percent_change":1598,"volume":1226,"transactions":9,"vwap":1595},"2025-12-16",63.405,63.441,63.211,-0.107,-0.17,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1603,"change":1604,"percent_change":1605,"volume":1166,"transactions":9,"vwap":1603},"2025-12-15",63.515,63.57,63.548,-0.061,-0.1,{"date":1607,"open":1508,"high":1508,"low":1608,"close":1608,"change":1609,"percent_change":872,"volume":901,"transactions":9,"vwap":1608},"2025-12-12",63.609,-0.479,{"date":1611,"open":1521,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1265,"volume":177,"transactions":9,"vwap":1614},"2025-12-11",64.091003,63.63,64.087997,-0.033,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":1020,"volume":1386,"transactions":9,"vwap":1619},"2025-12-10",63.783,64.121,63.74,0.439,{"date":1623,"open":1522,"high":1624,"low":1625,"close":1625,"change":1626,"percent_change":347,"volume":740,"transactions":9,"vwap":1625},"2025-12-09",63.79,63.682,0.277,{"date":1628,"open":1594,"high":1594,"low":1594,"close":1594,"change":1629,"percent_change":990,"volume":955,"transactions":9,"vwap":1594},"2025-12-08",0.006,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1500,"percent_change":1272,"volume":955,"transactions":9,"vwap":1632},"2025-12-05",63.399,{"date":1634,"open":1635,"high":1602,"low":1636,"close":1637,"change":552,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-04",63.51,63.46,63.479,0.05,7600,{"date":1641,"open":1537,"high":1342,"low":1642,"close":1642,"change":1643,"percent_change":997,"volume":1029,"transactions":9,"vwap":1642},"2025-12-03",63.449,0.174,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1403,"percent_change":879,"volume":746,"transactions":9,"vwap":1646},"2025-12-02",63.275,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":955,"transactions":9,"vwap":1650},"2025-12-01",63.28,63.159,-0.027,-0.04,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":506,"volume":962,"transactions":9,"vwap":1657},"2025-11-28",63.214,63.14,63.186,0.074,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1663,"change":1664,"percent_change":1665,"volume":740,"transactions":9,"vwap":1663},"2025-11-26",63.181,63.32,63.112,0.216,0.34,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1458,"volume":943,"transactions":9,"vwap":1670},"2025-11-25",62.87,62.94,62.896,0.451,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":797,"percent_change":865,"volume":740,"transactions":9,"vwap":1675},"2025-11-24",62.040001,62.445,{"date":1677,"open":1678,"high":1222,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-11-21",61.28,61.885,0.752,1.23,3400,{"date":1684,"open":1685,"high":1685,"low":25,"close":25,"change":1686,"percent_change":1218,"volume":962,"transactions":9,"vwap":25},"2025-11-20",62.96,-0.824,{"date":1688,"open":1689,"high":235,"low":1690,"close":1691,"change":1692,"percent_change":1205,"volume":1693,"transactions":9,"vwap":1691},"2025-11-19",61.99,61.73,61.957,0.068,3000,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1700,"volume":1352,"transactions":9,"vwap":1698},"2025-11-18",61.66,61.975,61.889,-0.501,-0.8,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":901,"transactions":9,"vwap":1704},"2025-11-17",62.935,62.39,-0.835,-1.32,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1712,"percent_change":290,"volume":943,"transactions":9,"vwap":1711},"2025-11-14",63.205,63.39,63.225,0.162,{"date":1714,"open":1662,"high":1662,"low":1715,"close":1715,"change":1716,"percent_change":890,"volume":1717,"transactions":9,"vwap":1715},"2025-11-13",63.063,-0.859,14900,{"date":1719,"open":1376,"high":1720,"low":1721,"close":1721,"change":1154,"percent_change":122,"volume":1428,"transactions":9,"vwap":1721},"2025-11-12",64.059998,63.922,{"date":1723,"open":1287,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":193,"volume":1298,"transactions":9,"vwap":1726},"2025-11-11",64.109,63.9,63.997,0.139,{"date":1729,"open":1730,"high":1731,"low":1242,"close":1732,"change":1733,"percent_change":1734,"volume":1693,"transactions":9,"vwap":1732},"2025-11-10",63.465,63.95,63.858,1.025,1.63,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1738,"change":614,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-07",62.36,62.833,62.32,0.24,5400,{"date":1743,"open":1744,"high":1744,"low":1191,"close":1745,"change":1746,"percent_change":1700,"volume":1747,"transactions":9,"vwap":1745},"2025-11-06",63.069,62.683,-0.503,3600,{"date":1749,"open":1750,"high":1242,"low":1657,"close":1657,"change":1751,"percent_change":461,"volume":1089,"transactions":9,"vwap":1657},"2025-11-05",63.375,0.135,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":488,"volume":1757,"transactions":9,"vwap":1755},"2025-11-04",63.329,63.050999,-0.656,6000,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":790,"transactions":9,"vwap":1761},"2025-11-03",63.77,63.707,0.161,0.25,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":212,"volume":1135,"transactions":9,"vwap":1766},"2025-10-31",63.546,0.041,{"date":1769,"open":1731,"high":1731,"low":1770,"close":1770,"change":1771,"percent_change":1772,"volume":784,"transactions":9,"vwap":1770},"2025-10-30",63.505,-0.346,-0.54,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":665,"volume":177,"transactions":9,"vwap":1776},"2025-10-29",64.355,63.851,-0.355,{"date":1779,"open":1544,"high":1780,"low":1544,"close":1780,"change":1781,"percent_change":290,"volume":955,"transactions":9,"vwap":1780},"2025-10-28",64.206,0.164,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":814,"transactions":9,"vwap":1785},"2025-10-27",63.67,64.042,0.643,1.01,{"date":1789,"open":1790,"high":1262,"low":1791,"close":1632,"change":1792,"percent_change":1681,"volume":798,"transactions":9,"vwap":1632},"2025-10-24",63.384,63.26,0.769,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":328,"volume":1799,"transactions":9,"vwap":1797},"2025-10-23",62.698,62.81,62.63,-0.039,7400,{"date":1801,"open":1802,"high":1802,"low":1224,"close":1175,"change":1803,"percent_change":933,"volume":1804,"transactions":9,"vwap":1175},"2025-10-22",62.828,-0.136,25900,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1166,"transactions":9,"vwap":1808},"2025-10-21",62.712,62.805,-0.121,-0.19,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1386,"transactions":9,"vwap":1814},"2025-10-20",62.52,62.926,0.729,1.17,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":479,"volume":955,"transactions":9,"vwap":1820},"2025-10-17",62.134,62.197,0.311,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-16",62.76,61.886,-0.547,-0.88,2100,{"date":1830,"open":1831,"high":1831,"low":1221,"close":1832,"change":1833,"percent_change":223,"volume":790,"transactions":9,"vwap":1832},"2025-10-15",63.34,62.433,-0.353,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":1205,"volume":805,"transactions":9,"vwap":1837},"2025-10-14",62.09,62.786,0.066,{"date":1840,"open":1841,"high":1203,"low":1186,"close":1203,"change":1842,"percent_change":1843,"volume":798,"transactions":9,"vwap":1203},"2025-10-13",62.56,0.931,1.51,{"date":1845,"open":1846,"high":1308,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":1029,"transactions":9,"vwap":1847},"2025-10-10",63.66,61.789,-1.692,-2.67,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":1854,"percent_change":1605,"volume":921,"transactions":9,"vwap":1853},"2025-10-09",63.44,63.481,-0.065,{"date":1856,"open":1852,"high":1766,"low":1852,"close":1766,"change":1857,"percent_change":1027,"volume":901,"transactions":9,"vwap":1766},"2025-10-08",0.346,{"date":1859,"open":1636,"high":1636,"low":1301,"close":1301,"change":1860,"percent_change":1861,"volume":1386,"transactions":9,"vwap":1301},"2025-10-07",-0.265,-0.42,{"date":1863,"open":1864,"high":1730,"low":1864,"close":1730,"change":1865,"percent_change":1740,"volume":757,"transactions":9,"vwap":1730},"2025-10-06",63.455,0.152,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":921,"transactions":9,"vwap":1869},"2025-10-03",63.585,63.313,0.197,0.31,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1875,"change":1876,"percent_change":1265,"volume":757,"transactions":9,"vwap":1875},"2025-10-02",62.965,63.116,-0.034,{"date":1878,"open":1824,"high":1879,"low":1824,"close":1880,"change":730,"percent_change":1239,"volume":1881,"transactions":9,"vwap":1880},"2025-10-01",63.218,63.15,3100,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":1366,"volume":790,"transactions":9,"vwap":1885},"2025-09-30",62.44,62.95,0.383,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":991,"transactions":9,"vwap":1891},"2025-09-29",62.809,62.46,62.567,-0.007,-0.01,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":757,"transactions":9,"vwap":1897},"2025-09-26",62.48,62.574,0.229,0.37,{"date":1901,"open":1902,"high":1813,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-09-25",62.15,62.115,62.345,-0.115,-0.18,3200,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1890,"change":1912,"percent_change":164,"volume":1298,"transactions":9,"vwap":1890},"2025-09-24",62.791,62.41,-0.157,{"date":1914,"open":1169,"high":1169,"low":1915,"close":1916,"change":1917,"percent_change":299,"volume":740,"transactions":9,"vwap":1916},"2025-09-23",62.54,62.617,-0.273,{"date":1919,"open":1836,"high":1885,"low":1836,"close":1920,"change":1921,"percent_change":37,"volume":1881,"transactions":9,"vwap":1920},"2025-09-22",62.89,0.364,{"date":1923,"open":1204,"high":1204,"low":1204,"close":1204,"change":1562,"percent_change":990,"volume":1135,"transactions":9,"vwap":1204},"2025-09-19",{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":805,"transactions":9,"vwap":1927},"2025-09-18",62.02,62.521,0.703,1.14,{"date":1931,"open":1932,"high":235,"low":1933,"close":1933,"change":1876,"percent_change":1265,"volume":1029,"transactions":9,"vwap":1933},"2025-09-17",61.89,61.818,{"date":1935,"open":1936,"high":1689,"low":1937,"close":1938,"change":1939,"percent_change":102,"volume":1940,"transactions":9,"vwap":1938},"2025-09-16",61.97,61.81,61.852,-0.185,4500,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":804,"volume":1428,"transactions":9,"vwap":1945},"2025-09-15",62.0099983,62.07,62.036999,0.176,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":1652,"volume":757,"transactions":9,"vwap":1950},"2025-09-12",61.76,61.861,-0.023,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1020,"volume":805,"transactions":9,"vwap":1955},"2025-09-11",61.74,61.884,0.427,{"date":1958,"open":1959,"high":1960,"low":1678,"close":1960,"change":1961,"percent_change":1962,"volume":943,"transactions":9,"vwap":1960},"2025-09-10",61.431,61.457,0.064,0.1,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1967,"percent_change":1638,"volume":901,"transactions":9,"vwap":1966},"2025-09-09",61.26,61.393,0.033,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":213,"volume":1907,"transactions":9,"vwap":1972},"2025-09-08",62.049999,61.32,61.36,0.052,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1979,"percent_change":1251,"volume":1907,"transactions":9,"vwap":1977},"2025-09-05",61.23,61.308,61.02,-0.389,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":962,"transactions":9,"vwap":1983},"2025-09-04",61.345,61.697,0.672,1.1,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":58,"volume":798,"transactions":9,"vwap":1991},"2025-09-03",61.0099983,61.029999,60.905,61.025002,0.275,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":665,"percent_change":1998,"volume":1029,"transactions":9,"vwap":1996},"2025-09-02",60.57,60.75,60.563,-0.9,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2002},"2025-08-29",61.29,61.3,61.24,-0.31,-0.5,6100,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":614,"volume":943,"transactions":9,"vwap":2010},"2025-08-28",61.485,61.61,0.09,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2015,"change":2017,"percent_change":51,"volume":821,"transactions":9,"vwap":2015},"2025-08-27",61.51,61.52,61.47,0.3,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2021,"change":193,"percent_change":496,"volume":790,"transactions":9,"vwap":2021},"2025-08-26",61.14,61.22,{"date":2023,"open":2024,"high":2025,"low":225,"close":225,"change":2026,"percent_change":1272,"volume":1166,"transactions":9,"vwap":225},"2025-08-25",61.17,61.2,-0.078,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":1166,"transactions":9,"vwap":2031},"2025-08-22",60.88,61.099998,61.077999,1.311,2.19,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1054,"percent_change":1289,"volume":1386,"transactions":9,"vwap":2039},"2025-08-21",59.71,59.89,59.66,59.767,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":1828,"transactions":9,"vwap":2043},"2025-08-20",59.6,59.969,-0.041,-0.07,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":107,"volume":798,"transactions":9,"vwap":2049},"2025-08-19",59.98,60.0099983,59.95,-0.291,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":990,"volume":1113,"transactions":9,"vwap":2055},"2025-08-18",60.22,60.301,0.004,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":317,"volume":1386,"transactions":9,"vwap":2061},"2025-08-15",60.39,60.285,60.297,-0.572,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":1134,"volume":955,"transactions":9,"vwap":2066},"2025-08-14",60.61,60.869,-0.064,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":37,"volume":805,"transactions":9,"vwap":2071},"2025-08-13",60.65,60.933,0.353,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":814,"transactions":9,"vwap":2076},"2025-08-12",60.080002,60.58,0.96,1.61,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":102,"volume":1029,"transactions":9,"vwap":2082},"2025-08-11",59.84,59.62,-0.181,{"date":2085,"open":2037,"high":2037,"low":2086,"close":2086,"change":37,"percent_change":2087,"volume":790,"transactions":9,"vwap":2086},"2025-08-08",59.801,0.98,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":1751,"percent_change":745,"volume":1135,"transactions":9,"vwap":2090},"2025-08-07",59.221,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":672,"volume":746,"transactions":9,"vwap":2093},"2025-08-06",59.085999,0.245,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2098,"change":2099,"percent_change":328,"volume":805,"transactions":9,"vwap":2098},"2025-08-05",58.83,58.841,-0.035,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":1113,"transactions":9,"vwap":2103},"2025-08-04",58.865,58.876,0.811,1.4,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":746,"transactions":9,"vwap":2109},"2025-08-01",58.53,58.064999,-0.994,-1.68,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":378,"volume":921,"transactions":9,"vwap":2115},"2025-07-31",59.56,59.058998,-0.055,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":2121,"percent_change":1094,"volume":177,"transactions":9,"vwap":2120},"2025-07-30",59.59,59.114,-0.317,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":884,"percent_change":164,"volume":1166,"transactions":9,"vwap":2125},"2025-07-29",59.78,59.431,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":1100,"percent_change":213,"volume":821,"transactions":9,"vwap":2129},"2025-07-28",59.45,59.578,59.44,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":378,"volume":1881,"transactions":9,"vwap":2136},"2025-07-25",59.48,59.58,59.47,59.533,-0.056,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":117,"volume":740,"transactions":9,"vwap":2143},"2025-07-24",59.049999,59.75,59.040001,59.589,-0.192,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2148,"change":2150,"percent_change":479,"volume":1113,"transactions":9,"vwap":2148},"2025-07-23",59.53,59.781,59.525,0.296,{"date":2152,"open":2147,"high":2147,"low":2133,"close":2153,"change":614,"percent_change":1763,"volume":177,"transactions":9,"vwap":2153},"2025-07-22",59.485,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":1134,"percent_change":1810,"volume":1330,"transactions":9,"vwap":2157},"2025-07-21",59.64,59.335,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":990,"percent_change":714,"volume":746,"transactions":9,"vwap":2160},"2025-07-18",59.445,{"date":2162,"open":2163,"high":2133,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":814,"transactions":9,"vwap":2164},"2025-07-17",59.265,59.435,0.448,0.76,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":524,"volume":790,"transactions":9,"vwap":2172},"2025-07-16",59.021,59.029999,58.84,58.987,0.093,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":232,"volume":805,"transactions":9,"vwap":2177},"2025-07-15",59.282,58.894,-0.197,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":2184,"percent_change":44,"volume":1113,"transactions":9,"vwap":2183},"2025-07-14",59.09,59.12,59.091,0.284,{"date":2186,"open":2187,"high":2187,"low":2187,"close":2187,"change":2188,"percent_change":2189,"volume":746,"transactions":9,"vwap":2187},"2025-07-11",58.807,-0.243,-0.41,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2140,"change":2194,"percent_change":982,"volume":2195,"transactions":9,"vwap":2140},"2025-07-10",58.88,59.16,0.362,7200,{"date":2197,"open":2108,"high":2198,"low":2108,"close":2198,"change":2199,"percent_change":1239,"volume":746,"transactions":9,"vwap":2198},"2025-07-09",58.688,0.187,{"date":2201,"open":2202,"high":2202,"low":2202,"close":2202,"change":1767,"percent_change":453,"volume":921,"transactions":9,"vwap":2202},"2025-07-08",58.501,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":2206,"percent_change":2207,"volume":921,"transactions":9,"vwap":2205},"2025-07-07",58.46,-0.603,-1.02,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":1124,"percent_change":2211,"volume":1135,"transactions":9,"vwap":2210},"2025-07-03",59.063,0.87,{"date":2213,"open":2214,"high":2215,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":921,"transactions":9,"vwap":2215},"2025-07-02",58.41,58.556,0.574,0.99,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":1651,"percent_change":1265,"volume":955,"transactions":9,"vwap":2222},"2025-07-01",58.060001,57.98,57.982,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2226,"change":2227,"percent_change":1496,"volume":955,"transactions":9,"vwap":2226},"2025-06-30",57.78,58.0089989,0.369,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":968,"volume":821,"transactions":9,"vwap":2233},"2025-06-27",57.46,57.705,57.38,57.64,0.306,{"date":2236,"open":2237,"high":2237,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":746,"transactions":9,"vwap":2237},"2025-06-26",57.334,0.597,1.05,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":2243,"percent_change":1265,"volume":746,"transactions":9,"vwap":2242},"2025-06-25",56.737,-0.029,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2247,"change":2249,"percent_change":2211,"volume":790,"transactions":9,"vwap":2247},"2025-06-24",56.66,56.766,56.595,0.488,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":1621,"percent_change":893,"volume":740,"transactions":9,"vwap":2253},"2025-06-23",55.95,56.278,55.894,{"date":2256,"open":2257,"high":2257,"low":2257,"close":2257,"change":1054,"percent_change":2258,"volume":1135,"transactions":9,"vwap":2257},"2025-06-20",55.839,-0.36,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":1403,"percent_change":461,"volume":901,"transactions":9,"vwap":2262},"2025-06-18",56.25,56.041,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":2266,"percent_change":1094,"volume":746,"transactions":9,"vwap":2265},"2025-06-17",55.925,-0.296,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":2249,"percent_change":2271,"volume":921,"transactions":9,"vwap":2270},"2025-06-16",56.34,56.221,0.88,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":1166,"transactions":9,"vwap":2275},"2025-06-13",55.91,55.733,-0.626,-1.11,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":2281,"percent_change":1899,"volume":1135,"transactions":9,"vwap":2280},"2025-06-12",56.359,0.209,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":102,"volume":1113,"transactions":9,"vwap":2286},"2025-06-11",56.236,56.255,56.15,-0.171,{"date":2289,"open":2290,"high":2290,"low":2290,"close":2290,"change":1946,"percent_change":1871,"volume":1135,"transactions":9,"vwap":2290},"2025-06-10",56.321,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":789,"percent_change":1763,"volume":1166,"transactions":9,"vwap":2295},"2025-06-09",56.060001,56.23,56.145,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":2299,"percent_change":2300,"volume":746,"transactions":9,"vwap":2298},"2025-06-06",56.007,0.818,1.48,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2304,"change":2026,"percent_change":835,"volume":921,"transactions":9,"vwap":2304},"2025-06-05",55.468,55.189,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":2308,"percent_change":232,"volume":921,"transactions":9,"vwap":2307},"2025-06-04",55.267,-0.183,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":544,"percent_change":1297,"volume":790,"transactions":9,"vwap":2313},"2025-06-03",54.96,55.54,55.45,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":2318,"percent_change":1239,"volume":757,"transactions":9,"vwap":2317},"2025-06-02",54.88,54.99,0.177,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":1652,"volume":757,"transactions":9,"vwap":2322},"2025-05-30",54.313,54.813,54.22,-0.024,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":1113,"transactions":9,"vwap":2328},"2025-05-29",54.67,54.837,0.309,0.57,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2334,"percent_change":2335,"volume":921,"transactions":9,"vwap":2333},"2025-05-28",54.528,-0.352,-0.64,{"date":2337,"open":2338,"high":2316,"low":2338,"close":2316,"change":2339,"percent_change":2340,"volume":757,"transactions":9,"vwap":2316},"2025-05-27",54.826,1.16,2.16,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":159,"percent_change":421,"volume":1029,"transactions":9,"vwap":2345},"2025-05-23",53.45,53.759,53.72,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1906,"percent_change":232,"volume":1166,"transactions":9,"vwap":2351},"2025-05-22",53.871,53.98,53.825,53.96,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-05-21",54.74,54.79,54.13,54.14,-0.946,-1.72,3300,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":961,"percent_change":1094,"volume":790,"transactions":9,"vwap":2365},"2025-05-20",55.245,54.9,55.085999,{"date":2367,"open":2368,"high":2369,"low":2368,"close":2370,"change":2044,"percent_change":2045,"volume":828,"transactions":9,"vwap":2370},"2025-05-19",54.89,55.409,55.38,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":2375,"percent_change":251,"volume":1113,"transactions":9,"vwap":2374},"2025-05-16",55.18,55.421,0.237,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":757,"transactions":9,"vwap":2379},"2025-05-15",54.94,55.184,0.324,0.59,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":990,"percent_change":714,"volume":1428,"transactions":9,"vwap":2385},"2025-05-14",54.65,54.86,54.64,{"date":2388,"open":2389,"high":2364,"low":2389,"close":2390,"change":51,"percent_change":865,"volume":1021,"transactions":9,"vwap":2390},"2025-05-13",54.815,54.85,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2394,"change":1843,"percent_change":2396,"volume":821,"transactions":9,"vwap":2394},"2025-05-12",54.105,54.36,54.049999,2.86,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":990,"percent_change":714,"volume":790,"transactions":9,"vwap":2402},"2025-05-09",52.78,52.92,52.72,52.85,{"date":2404,"open":2405,"high":2405,"low":2406,"close":2406,"change":1171,"percent_change":2407,"volume":177,"transactions":9,"vwap":2406},"2025-05-08",53.24,52.84,0.67,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":159,"volume":828,"transactions":9,"vwap":2411},"2025-05-07",52.41,52.49,52.34,-0.127,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2417,"change":2418,"percent_change":164,"volume":757,"transactions":9,"vwap":2417},"2025-05-06",52.55,52.617,-0.133,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2189,"percent_change":96,"volume":740,"transactions":9,"vwap":2423},"2025-05-05",52.74,53.14,52.75,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2427,"change":1148,"percent_change":2428,"volume":805,"transactions":9,"vwap":2427},"2025-05-02",53.223,53.16,1.76,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2432,"change":2433,"percent_change":894,"volume":921,"transactions":9,"vwap":2432},"2025-05-01",52.4,52.238,0.579,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2437,"change":1906,"percent_change":152,"volume":2438,"transactions":9,"vwap":2437},"2025-04-30",50.83,51.659,38900,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2442,"change":1898,"percent_change":347,"volume":921,"transactions":9,"vwap":2442},"2025-04-29",51.46,51.839,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2446,"change":2448,"percent_change":1088,"volume":1881,"transactions":9,"vwap":2446},"2025-04-28",51.51,51.61,51.14,0.073,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2452,"change":2453,"percent_change":347,"volume":1113,"transactions":9,"vwap":2452},"2025-04-25",51,51.537,0.225,{"date":183,"open":179,"high":2455,"low":179,"close":2455,"change":2456,"percent_change":2457,"volume":1113,"transactions":9,"vwap":2455},51.312,0.542,1.07]