[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFFC":3,"homepage-market-summary":28,"stock-historical-RFFC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RFFC","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 Active Equity Opportunity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6581,0.51168,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},77.4963,77.74,77.75,77.3333,0.163,0.21,536.4644,63.0089989,987.8461096015936,98.3,2583,{"status":29,"indices":30,"watchlist":74,"sectors":97,"benchmarks":153},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,83,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":65,"sparkline":81,"date":82},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":82},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":65,"sparkline":96,"date":82},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":65},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":65},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":65},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":65},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":65},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":65},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":65},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":141,"price":142,"is_up":65},"Real Estate","XLRE",-1.29,40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":65},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":65},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":65},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":65},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":65},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":141,"is_up":65},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":19,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},54.215,1063,387849.37351,42.94,"2025-04-24",[184,187,195,204,214,224,233,241,248,257,266,277,286,295,303,312,322,328,335,344,355,364,372,380,387,395,404,412,419,427,437,443,452,461,470,478,485,492,500,509,516,522,530,538,545,553,561,569,576,584,592,599,606,616,622,629,634,641,649,656,665,672,678,683,688,695,702,706,712,719,727,733,740,745,751,757,762,767,773,778,785,793,800,804,810,816,822,828,836,842,847,854,859,865,869,876,881,887,891,896,901,906,913,922,926,933,939,944,947,953,959,963,971,979,984,988,994,999,1006,1011,1017,1022,1027,1032,1036,1041,1046,1052,1060,1065,1070,1075,1080,1086,1092,1098,1103,1107,1113,1121,1126,1133,1138,1142,1148,1152,1157,1161,1165,1170,1174,1182,1186,1192,1197,1202,1208,1213,1217,1223,1229,1236,1240,1246,1251,1256,1263,1270,1276,1282,1287,1292,1299,1305,1311,1317,1323,1327,1332,1337,1343,1350,1355,1358,1361,1366,1371,1377,1382,1387,1394,1399,1404,1407,1410,1414,1418,1423,1429,1434,1440,1446,1450,1454,1459,1465,1469,1473,1481,1486,1493,1497,1502,1506,1511,1514,1518,1524,1528,1533,1537,1542,1547,1550,1555,1559,1564,1571,1575,1580,1585,1591,1596,1600,1605,1610,1614,1620,1626,1630,1635,1643,1648,1653,1660,1667,1674,1683,1688,1694,1698,1706,1711,1717,1721,1726,1731,1736,1741,1744,1748,1754,1759,1765,1770,1774,1779,1785,1789,1795,1799,1803,1809,1814,1818,1821,1825,1830,1836,1841,1848,1852,1858,1863,1869,1873,1878,1883,1888,1892,1898,1903,1909,1914,1918,1924,1930,1937,1942,1945,1952,1957,1964,1969,1972,1977,1983,1988,1992,1997,2002,2007,2012,2017,2024,2030,2037,2041,2046,2049,2055,2060,2067,2075,2079,2085,2091,2097,2102,2108,2113,2118,2123,2129,2134,2139,2146,2152,2157,2163,2168,2173,2177,2184,2190,2195,2200,2207,2211,2216,2220,2227,2234,2239,2244,2250,2256,2263,2268,2274,2279,2285,2290,2297,2302],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},19,77.7328,{"date":188,"open":189,"high":20,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",77.27,0.3021,0.39,242.4644,28,77.3117,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",76.88,77.0312,0.5713,0.75,1674.4644,20,76.8849,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",76.19,76.5,76.4599,-0.1099,-0.14,1161.4644,25,76.3212,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",77.11,77.12,76.5698,-0.081,-0.11,590.503174,24,77.0772,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",76.485,76.6508,-0.1378,-0.18,195.4644,14,76.4965,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",76.7886,-0.4779,-0.62,130.4644,17,76.9046,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":202,"vwap":247},"2026-09-25",77.2665,0.3185,0.41,89.4644,77.0217,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",76.64,76.948,0.1566,0.2,640.2039,29,76.7008,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",77.05,76.7914,-0.5038,-0.65,834.8593,26,76.9753,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",77.2,77.34,77.19,77.2952,0.0228,0.03,2649.3624,36,77.2946,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",76.66,77.2724,1.117,1.47,2051.5224,40,77.1338,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":193,"vwap":294},"2026-09-18",76.47,76,76.1554,-0.0775,-0.1,2905.4644,76.046,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":202,"vwap":302},"2026-09-17",76.06,76.2329,0.7431,0.98,266.4644,76.1155,{"date":304,"open":305,"high":306,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",75.13,75.4898,-0.2575,-0.34,8226.4644,30,75.1358,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",75.69,75.7473,75.67,-0.4189,-0.55,3011.4644,22,75.6843,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":71,"volume":326,"transactions":320,"vwap":327},"2026-09-14",76.1662,-0.3881,192.2144,76.2053,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":202,"vwap":334},"2026-09-11",76.5543,0.5269,0.69,67.451352,76.6379,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",76.17,76.0274,-0.6272,-0.82,3515.4644,44,76.0975,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",76.675,76.74,76.61,76.6546,-0.3519,-0.46,2157.4904,42,76.6852,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":308,"volume":361,"transactions":362,"vwap":363},"2026-09-08",77.08,77.21,77.0065,-0.2602,1083.5544,31,77.1152,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":222,"vwap":371},"2026-09-04",77.3,77.2667,-0.3032,-0.39,260.4644,77.3029,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":222,"vwap":379},"2026-09-03",77.58,77.5699,1.0835,1.42,1986.5284,77.576,{"date":381,"open":288,"high":382,"low":288,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":202,"vwap":386},"2026-09-02",76.4864,0.2737,0.36,3430.4644,76.4698,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":212,"vwap":394},"2026-09-01",76.22,76.2127,-0.4315,-0.56,937.4644,76.2268,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",76.5299,76.6442,-0.3046,-0.4,568.4644,23,76.5284,{"date":405,"open":406,"high":406,"low":407,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":222,"vwap":411},"2026-08-28",77.25,76.9488,-0.1518,-0.2,295.4644,77.1097,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":320,"vwap":418},"2026-08-27",77.1006,0.2835,0.37,18.5934,76.9363,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":320,"vwap":426},"2026-08-26",76.895,76.8171,-0.0699,-0.09,1470.4644,76.8938,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",77.06,76.73,76.887,0.2585,0.34,2214.493214,37,76.7942,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":292,"volume":441,"transactions":212,"vwap":442},"2026-08-24",76.6285,-0.0748,180.7295,76.538,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":332,"volume":449,"transactions":450,"vwap":451},"2026-08-21",76.57,76.71,76.7033,0.525,1878.1276,59,76.6943,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":435,"vwap":460},"2026-08-20",76.49,76.52,76.1783,-0.5738,-0.75,4969.1058,76.4598,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":193,"vwap":469},"2026-08-19",76.94,76.98,76.7521,0.1108,0.14,1475.4908,76.8157,{"date":471,"open":346,"high":446,"low":250,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",76.6413,-0.5177,-0.67,1000.4908,35,76.6694,{"date":479,"open":358,"high":480,"low":481,"close":481,"change":482,"percent_change":292,"volume":483,"transactions":193,"vwap":484},"2026-08-17",77.23,77.159,-0.0741,373.3298,77.2126,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":101,"volume":490,"transactions":320,"vwap":491},"2026-08-14",77.36,77.2331,-0.2357,127.477852,77.3473,{"date":493,"open":494,"high":495,"low":494,"close":496,"change":497,"percent_change":384,"volume":498,"transactions":212,"vwap":499},"2026-08-13",77.31,77.69,77.4688,0.2786,781.9549,77.3966,{"date":501,"open":502,"high":494,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",77.24,77.1902,0.2494,0.32,652.4908,34,77.2774,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":220,"volume":514,"transactions":320,"vwap":515},"2026-08-11",77.03,76.9408,-0.083,197.4908,77.0183,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":272,"percent_change":273,"volume":519,"transactions":520,"vwap":521},"2026-08-10",77.0238,92.517377,21,77.0517,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":520,"vwap":529},"2026-08-07",76.83,77.001,0.3335,0.43,241.4628,76.8396,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":507,"vwap":537},"2026-08-06",76.96,76.6675,-0.1425,-0.19,732.973918,76.7635,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":402,"vwap":544},"2026-08-05",76.81,0.1465,0.19,277.8775,76.8195,{"date":546,"open":547,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":185,"vwap":552},"2026-08-04",76.8,76.6635,1.0167,1.34,490.8775,76.7791,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":175,"volume":559,"transactions":222,"vwap":560},"2026-08-03",75.57,75.68,75.6468,0.746,4990.8775,75.5916,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":239,"vwap":568},"2026-07-31",74.66,74.9008,0.5961,0.8,5178.8639,74.8078,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":239,"vwap":575},"2026-07-30",74.3047,1.1861,1.62,88.8642,73.9814,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":141,"volume":581,"transactions":582,"vwap":583},"2026-07-29",73.665,73.1186,-0.9593,538.8642,16,73.6792,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",74.0779,0.0752,0.1,26.8642,12,73.9926,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":231,"vwap":598},"2026-07-27",74.0027,0.1182,0.16,43.8642,74.052,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":231,"vwap":605},"2026-07-24",73.8845,0.0272,0.04,23.8642,73.9353,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",73.89,73.815,73.8573,-0.7406,-0.99,271.8642,13,73.8559,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":210,"volume":620,"transactions":614,"vwap":621},"2026-07-22",74.5979,-0.1011,29.8642,74.5927,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":202,"vwap":628},"2026-07-21",74.699,0.6428,0.87,86.850823,74.5962,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":307,"percent_change":151,"volume":632,"transactions":582,"vwap":633},"2026-07-20",74.0562,63.8642,74.2761,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":614,"vwap":640},"2026-07-17",74.3137,-0.6838,-0.91,13.8642,74.2889,{"date":642,"open":643,"high":643,"low":644,"close":644,"change":645,"percent_change":151,"volume":646,"transactions":647,"vwap":648},"2026-07-16",75.37,74.9975,-0.261,323.8642,15,75.2948,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":542,"volume":653,"transactions":654,"vwap":655},"2026-07-15",75.2585,0.1453,158.8772,18,75.137,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":320,"vwap":664},"2026-07-14",75.04,75.1132,74.88,0.1703,0.23,3779.8642,75.0124,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":614,"vwap":671},"2026-07-13",74.9429,-0.3291,-0.44,50.8642,75.1319,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-10",75.272,0.096,0.13,100,{"date":679,"open":305,"high":680,"low":305,"close":680,"change":681,"percent_change":682,"volume":677,"transactions":9,"vwap":680},"2026-07-09",75.176,0.378,0.51,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":677,"transactions":9,"vwap":685},"2026-07-08",74.798,-0.452,-0.6,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":669,"volume":694,"transactions":9,"vwap":692},"2026-07-07",75.3,75.33,75.25,-0.331,1100,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-06",75.575,75.581,0.462,0.62,1600,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":603,"volume":677,"transactions":9,"vwap":704},"2026-07-02",75.119,0.029,{"date":707,"open":708,"high":708,"low":709,"close":709,"change":710,"percent_change":106,"volume":711,"transactions":9,"vwap":709},"2026-07-01",75.19,75.089996,-0.36,900,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-30",75.2,75.45,0.824,1.1,1400,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":701,"transactions":9,"vwap":724},"2026-06-29",74.63,74.64,74.6,74.626,0.842,1.14,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":245,"volume":176,"transactions":9,"vwap":731},"2026-06-26",72.99,73.87,73.784,0.303,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":292,"volume":739,"transactions":9,"vwap":737},"2026-06-25",73.7,73.73,73.481,-0.074,2900,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":677,"transactions":9,"vwap":742},"2026-06-24",73.555,-0.056,-0.08,{"date":746,"open":730,"high":730,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-23",73.611,-0.622,-0.84,800,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":694,"transactions":9,"vwap":754},"2026-06-22",74.16,74.233,-0.126,-0.17,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":700,"volume":761,"transactions":9,"vwap":759},"2026-06-18",74.359,0.461,200,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":677,"transactions":9,"vwap":764},"2026-06-17",73.898,-0.85,-1.14,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":292,"volume":772,"transactions":9,"vwap":770},"2026-06-16",74.715,74.748,-0.073,300,{"date":774,"open":775,"high":775,"low":775,"close":775,"change":776,"percent_change":777,"volume":677,"transactions":9,"vwap":775},"2026-06-15",74.821,0.918,1.24,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":783,"percent_change":57,"volume":784,"transactions":9,"vwap":782},"2026-06-12",73.95,73.985,73.903,0.329,1500,{"date":786,"open":787,"high":788,"low":789,"close":788,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":788},"2026-06-11",72.86,73.574,72.64,1.104,1.52,600,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-10",72.905,72.47,-1.093,-1.49,400,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":662,"volume":677,"transactions":9,"vwap":802},"2026-06-09",73.563,0.172,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":22,"volume":809,"transactions":9,"vwap":807},"2026-06-08",73.84,73.391,0.155,2200,{"date":811,"open":812,"high":812,"low":813,"close":813,"change":814,"percent_change":815,"volume":761,"transactions":9,"vwap":813},"2026-06-05",74.29,73.236,-1.663,-2.22,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":750,"transactions":9,"vwap":819},"2026-06-04",74.99,74.899,0.85,1.15,{"date":823,"open":824,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":772,"transactions":9,"vwap":825},"2026-06-03",74.27,74.049004,-0.349,-0.47,{"date":829,"open":830,"high":831,"low":830,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-02",74.351,74.415,74.398,0.113,0.15,3400,{"date":837,"open":838,"high":838,"low":839,"close":839,"change":840,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-01",74.43,74.285,0,1300,{"date":843,"open":844,"high":839,"low":844,"close":839,"change":845,"percent_change":846,"volume":761,"transactions":9,"vwap":839},"2026-05-29",74.26,-0.165,-0.22,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-28",73.85,74.45,0.771,1.05,500,{"date":855,"open":856,"high":857,"low":856,"close":857,"change":858,"percent_change":603,"volume":772,"transactions":9,"vwap":857},"2026-05-27",73.58,73.679,0.033,{"date":860,"open":861,"high":862,"low":863,"close":862,"change":864,"percent_change":50,"volume":853,"transactions":9,"vwap":862},"2026-05-26",73.63,73.646,73.54,0.356,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":682,"volume":677,"transactions":9,"vwap":867},"2026-05-22",73.29,0.375,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":875,"volume":853,"transactions":9,"vwap":873},"2026-05-21",72.91,72.945,72.915,0.053,0.07,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":677,"transactions":9,"vwap":878},"2026-05-20",72.862,0.803,1.11,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":853,"transactions":9,"vwap":884},"2026-05-19",72.4,72.058998,-0.445,-0.61,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":890,"percent_change":603,"volume":677,"transactions":9,"vwap":889},"2026-05-18",72.504,0.026,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":677,"transactions":9,"vwap":893},"2026-05-15",72.478,-0.97,-1.32,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":761,"transactions":9,"vwap":898},"2026-05-14",73.448,0.413,0.57,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":505,"volume":718,"transactions":9,"vwap":904},"2026-05-13",72.785,73.035004,0.236,{"date":907,"open":908,"high":909,"low":910,"close":909,"change":911,"percent_change":588,"volume":912,"transactions":9,"vwap":909},"2026-05-12",72.34,72.799,72.27,0.071,1200,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-11",72.72,72.79,72.65,72.728,-0.007,-0.01,700,{"date":923,"open":924,"high":924,"low":925,"close":925,"change":273,"percent_change":603,"volume":792,"transactions":9,"vwap":925},"2026-05-08",72.84,72.735,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-07",72.8,72.705,-0.54,-0.74,10600,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":761,"transactions":9,"vwap":936},"2026-05-06",72.39,73.245,1.105,1.53,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":200,"volume":799,"transactions":9,"vwap":942},"2026-05-05",72.18,72.14,0.539,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":669,"percent_change":886,"volume":677,"transactions":9,"vwap":946},"2026-05-04",71.601,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":220,"percent_change":952,"volume":809,"transactions":9,"vwap":951},"2026-05-01",72.33,72.6,72.041,-0.15,{"date":954,"open":955,"high":956,"low":955,"close":956,"change":957,"percent_change":958,"volume":784,"transactions":9,"vwap":956},"2026-04-30",72.029999,72.151,0.941,1.32,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":424,"volume":853,"transactions":9,"vwap":961},"2026-04-29",71.21,-0.065,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-28",71.35,71.39,71.275,-0.37,-0.52,21300,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":974},"2026-04-27",71.62,71.645,71.59,-0.03,-0.04,5600,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":983,"volume":677,"transactions":9,"vwap":981},"2026-04-24",71.675,0.471,0.66,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":71,"volume":772,"transactions":9,"vwap":986},"2026-04-23",71.204,-0.368,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":993,"volume":921,"transactions":9,"vwap":991},"2026-04-22",71.46,71.572,0.419,0.59,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":669,"percent_change":886,"volume":998,"transactions":9,"vwap":997},"2026-04-21",70.97,71.153,2100,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-20",71.55,71.593,-0.238,-0.33,5500,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":677,"transactions":9,"vwap":1008},"2026-04-17",71.831,0.839,1.18,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":761,"transactions":9,"vwap":1014},"2026-04-16",71.010002,70.992,-0.033,-0.05,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":833,"percent_change":596,"volume":921,"transactions":9,"vwap":1021},"2026-04-15",71.014999,71.050003,71.025002,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":677,"transactions":9,"vwap":1024},"2026-04-14",70.912,0.658,0.94,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":677,"transactions":9,"vwap":1029},"2026-04-13",70.254,0.644,0.93,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":158,"volume":677,"transactions":9,"vwap":1034},"2026-04-10",69.61,-0.169,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":761,"transactions":9,"vwap":1038},"2026-04-09",69.779,0.516,0.74,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":677,"transactions":9,"vwap":1043},"2026-04-08",69.263,2.04,3.03,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":146,"volume":750,"transactions":9,"vwap":1049},"2026-04-07",66.83,67.223,66.65,-0.012,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-06",66.75,67.24,67.235,0.223,0.33,2500,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":273,"volume":799,"transactions":9,"vwap":1063},"2026-04-02",66.050003,67.012001,0.022,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":677,"transactions":9,"vwap":1067},"2026-04-01",66.99,0.643,0.97,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":677,"transactions":9,"vwap":1072},"2026-03-31",66.347,1.767,2.74,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":677,"transactions":9,"vwap":1077},"2026-03-30",64.58,-0.315,-0.49,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":1085,"volume":772,"transactions":9,"vwap":1083},"2026-03-27",65.32,64.895,-0.921,-1.4,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":1090,"percent_change":1091,"volume":772,"transactions":9,"vwap":1089},"2026-03-26",65.85,65.816,-1.173,-1.75,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":761,"transactions":9,"vwap":1095},"2026-03-25",67.010002,66.989,0.449,0.67,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":163,"volume":772,"transactions":9,"vwap":1101},"2026-03-24",66.78,66.54,-0.166,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1009,"percent_change":1106,"volume":677,"transactions":9,"vwap":1105},"2026-03-23",66.706,1.27,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":799,"transactions":9,"vwap":1110},"2026-03-20",65.78,65.867,-1.001,-1.5,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1116},"2026-03-19",66.64,66.868,66.565,-0.157,-0.23,3000,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":677,"transactions":9,"vwap":1123},"2026-03-18",67.025002,-0.858,-1.26,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":792,"transactions":9,"vwap":1130},"2026-03-17",67.98,68.015999,67.883,0.081,0.12,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":677,"transactions":9,"vwap":1135},"2026-03-16",67.802,0.565,0.84,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":669,"volume":677,"transactions":9,"vwap":1140},"2026-03-13",67.237,-0.298,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":694,"transactions":9,"vwap":1145},"2026-03-12",67.83,67.535,-0.939,-1.37,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":846,"volume":677,"transactions":9,"vwap":1150},"2026-03-11",68.474,-0.154,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":677,"transactions":9,"vwap":1154},"2026-03-10",68.628,-0.045,-0.07,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":111,"volume":677,"transactions":9,"vwap":1159},"2026-03-09",68.673,0.702,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":797,"percent_change":1164,"volume":677,"transactions":9,"vwap":1163},"2026-03-06",67.971,-1.58,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":677,"transactions":9,"vwap":1167},"2026-03-05",69.064003,-0.847,-1.21,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1097,"volume":772,"transactions":9,"vwap":1172},"2026-03-04",69.911,0.468,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":895,"volume":1181,"transactions":9,"vwap":1179},"2026-03-03",68.79,69.58,68.59,69.443,-0.927,2800,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":738,"percent_change":220,"volume":711,"transactions":9,"vwap":1185},"2026-03-02",70.379,70.37,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":151,"volume":853,"transactions":9,"vwap":1189},"2026-02-27",70.36,70.444,70.33,-0.247,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":761,"transactions":9,"vwap":1194},"2026-02-26",70.691,-0.589,-0.83,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":699,"percent_change":1201,"volume":792,"transactions":9,"vwap":1200},"2026-02-25",71.17,71.28,0.65,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1069,"volume":701,"transactions":9,"vwap":1206},"2026-02-24",70.21,70.88,70.818,0.678,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":677,"transactions":9,"vwap":1210},"2026-02-23",70.14,-0.629,-0.89,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":626,"volume":761,"transactions":9,"vwap":1215},"2026-02-20",70.769,0.609,{"date":1218,"open":1210,"high":1219,"low":1220,"close":1219,"change":1221,"percent_change":1222,"volume":750,"transactions":9,"vwap":1219},"2026-02-19",70.16,69.96,-0.089,-0.13,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":433,"volume":841,"transactions":9,"vwap":1227},"2026-02-18",70.53,70.18,70.249,0.239,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":921,"transactions":9,"vwap":1233},"2026-02-17",70.040001,70.15,70.010002,-0.111,-0.16,{"date":1237,"open":1238,"high":1238,"low":1238,"close":1238,"change":1239,"percent_change":191,"volume":677,"transactions":9,"vwap":1238},"2026-02-13",70.121,0.275,{"date":1241,"open":1242,"high":1232,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":176,"transactions":9,"vwap":1243},"2026-02-12",70.047997,69.846,-0.763,-1.08,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":43,"volume":799,"transactions":9,"vwap":1249},"2026-02-11",70.8,70.609,0.335,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":400,"volume":711,"transactions":9,"vwap":1254},"2026-02-10",70.62,70.274,-0.279,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":1059,"transactions":9,"vwap":1259},"2026-02-09",70.52,70.553,70.505,0.423,0.6,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-06",69.51,70.13,1.363,1.98,1900,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":835,"transactions":9,"vwap":1273},"2026-02-05",68.97,68.767,-0.696,-1,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":772,"transactions":9,"vwap":1279},"2026-02-04",69.82,69.463,-0.611,-0.87,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":886,"volume":921,"transactions":9,"vwap":1285},"2026-02-03",69.99,70.073997,-0.43,{"date":1288,"open":1034,"high":1289,"low":1034,"close":1289,"change":1290,"percent_change":1291,"volume":921,"transactions":9,"vwap":1289},"2026-02-02",70.504,0.671,0.96,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":1297,"percent_change":1298,"volume":841,"transactions":9,"vwap":1295},"2026-01-30",69.75,69.833,69.715,-0.516,-0.73,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1302,"change":1304,"percent_change":384,"volume":711,"transactions":9,"vwap":1302},"2026-01-29",70.125,70.349,70.12,0.251,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":669,"volume":784,"transactions":9,"vwap":1308},"2026-01-28",70.080002,70.098,70.050003,-0.313,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":717,"volume":694,"transactions":9,"vwap":1315},"2026-01-27",70.4,70.43,70.411,0.767,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":448,"percent_change":1322,"volume":792,"transactions":9,"vwap":1321},"2026-01-26",69.52,69.68,69.644,0.76,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":210,"volume":761,"transactions":9,"vwap":1325},"2026-01-23",69.119,-0.098,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":416,"volume":799,"transactions":9,"vwap":1330},"2026-01-22",69.349,69.217,0.254,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":550,"volume":772,"transactions":9,"vwap":1335},"2026-01-21",69.22,68.963,0.914,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":772,"transactions":9,"vwap":1340},"2026-01-20",68.099998,68.049004,-1.342,-1.93,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":596,"volume":978,"transactions":9,"vwap":1348},"2026-01-16",69.3,69.4,69.25,69.391,0.114,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":993,"volume":853,"transactions":9,"vwap":1353},"2026-01-15",69.23,69.277,0.407,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1234,"percent_change":1235,"volume":677,"transactions":9,"vwap":1357},"2026-01-14",68.87,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1235,"percent_change":1119,"volume":761,"transactions":9,"vwap":1360},"2026-01-13",68.981,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":677,"transactions":9,"vwap":1363},"2026-01-12",69.141,0.209,0.3,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":677,"transactions":9,"vwap":1368},"2026-01-09",68.932,0.44,0.64,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":853,"transactions":9,"vwap":1374},"2026-01-08",68.44,68.492,0.148,0.22,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":677,"transactions":9,"vwap":1379},"2026-01-07",68.344,-0.456,-0.66,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":677,"transactions":9,"vwap":1384},"2026-01-06",68.8,0.649,0.95,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1392,"percent_change":1393,"volume":912,"transactions":9,"vwap":1391},"2026-01-05",67.9,68.245,68.151,0.593,0.88,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":50,"percent_change":1398,"volume":921,"transactions":9,"vwap":1397},"2026-01-02",67.31,67.558,0.73,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":677,"transactions":9,"vwap":1401},"2025-12-31",67.068001,-0.386,-0.57,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":219,"percent_change":121,"volume":677,"transactions":9,"vwap":1406},"2025-12-30",67.454,{"date":1408,"open":1145,"high":1145,"low":1145,"close":1145,"change":1409,"percent_change":308,"volume":677,"transactions":9,"vwap":1145},"2025-12-29",-0.232,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":273,"volume":677,"transactions":9,"vwap":1412},"2025-12-26",67.767,0.018,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":416,"volume":677,"transactions":9,"vwap":1416},"2025-12-24",67.749,0.253,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":682,"volume":750,"transactions":9,"vwap":1421},"2025-12-23",67.07,67.496,0.343,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":677,"transactions":9,"vwap":1426},"2025-12-22",66.98,67.153,0.511,0.77,{"date":1430,"open":1050,"high":1431,"low":1432,"close":1432,"change":1433,"percent_change":1201,"volume":711,"transactions":9,"vwap":1432},"2025-12-19",66.76,66.642,0.433,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":799,"transactions":9,"vwap":1437},"2025-12-18",66.38,66.209,0.362,0.55,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1443,"change":1444,"percent_change":1445,"volume":772,"transactions":9,"vwap":1443},"2025-12-17",66.029999,65.847,-0.725,-1.09,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":351,"volume":677,"transactions":9,"vwap":1448},"2025-12-16",66.572,-0.308,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":833,"percent_change":1453,"volume":677,"transactions":9,"vwap":1452},"2025-12-15",66.88,0.17,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1457,"change":1458,"percent_change":1245,"volume":853,"transactions":9,"vwap":1457},"2025-12-12",66.82,66.767,-0.726,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":853,"transactions":9,"vwap":1462},"2025-12-11",67.2,67.493,0.353,0.53,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1031,"volume":772,"transactions":9,"vwap":1467},"2025-12-10",67.14,0.616,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1472,"percent_change":535,"volume":677,"transactions":9,"vwap":1471},"2025-12-09",66.524,-0.127,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2025-12-08",66.94,66.62,66.651,-0.278,-0.42,1700,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":1485,"percent_change":976,"volume":921,"transactions":9,"vwap":1484},"2025-12-05",67.289,66.929,-0.021,{"date":1487,"open":1488,"high":1489,"low":1431,"close":1490,"change":1491,"percent_change":424,"volume":1492,"transactions":9,"vwap":1490},"2025-12-04",66.9,67.019997,66.95,-0.06,2600,{"date":1494,"open":1067,"high":1094,"low":1067,"close":1094,"change":1495,"percent_change":1496,"volume":792,"transactions":9,"vwap":1094},"2025-12-03",0.374,0.56,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":677,"transactions":9,"vwap":1499},"2025-12-02",66.636,0.166,0.25,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":369,"percent_change":126,"volume":841,"transactions":9,"vwap":1505},"2025-12-01",66.72,66.47,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":677,"transactions":9,"vwap":1508},"2025-11-28",66.86,0.277,0.42,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":433,"percent_change":682,"volume":761,"transactions":9,"vwap":1513},"2025-11-26",66.583,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1097,"percent_change":1517,"volume":677,"transactions":9,"vwap":1516},"2025-11-25",66.243,1.02,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":711,"transactions":9,"vwap":1521},"2025-11-24",65.6,65.573,0.926,1.43,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1031,"volume":761,"transactions":9,"vwap":1526},"2025-11-21",64.647,0.597,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":761,"transactions":9,"vwap":1530},"2025-11-20",64.050003,-0.752,-1.16,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":682,"volume":677,"transactions":9,"vwap":1535},"2025-11-19",64.802,0.326,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":318,"volume":853,"transactions":9,"vwap":1540},"2025-11-18",64.748,64.476,-0.357,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1298,"volume":799,"transactions":9,"vwap":1545},"2025-11-17",65.45,64.833,-0.476,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":292,"percent_change":952,"volume":677,"transactions":9,"vwap":1549},"2025-11-14",65.309,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":677,"transactions":9,"vwap":1552},"2025-11-13",65.409,-1.176,-1.77,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":875,"percent_change":1558,"volume":677,"transactions":9,"vwap":1557},"2025-11-12",66.585,0.11,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":1058,"volume":761,"transactions":9,"vwap":1562},"2025-11-11",66.22,66.515,0.219,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":711,"transactions":9,"vwap":1568},"2025-11-10",65.791,66.32,66.296,0.919,1.41,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":1156,"volume":677,"transactions":9,"vwap":1573},"2025-11-07",65.377,-0.047,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":677,"transactions":9,"vwap":1577},"2025-11-06",65.424,-0.593,-0.9,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1040,"volume":772,"transactions":9,"vwap":1583},"2025-11-05",66.18,66.016998,0.486,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":792,"transactions":9,"vwap":1588},"2025-11-04",65.76,65.531,-0.695,-1.05,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":677,"transactions":9,"vwap":1593},"2025-11-03",66.226,0.005,0.01,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":676,"volume":677,"transactions":9,"vwap":1598},"2025-10-31",66.221,0.086,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1603,"change":1604,"percent_change":106,"volume":761,"transactions":9,"vwap":1603},"2025-10-30",66.34,66.135,-0.322,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1609,"volume":677,"transactions":9,"vwap":1607},"2025-10-29",66.457,0.208,0.31,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1235,"volume":677,"transactions":9,"vwap":1612},"2025-10-28",66.249,-0.109,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":677,"transactions":9,"vwap":1617},"2025-10-27",66.29,66.358,0.707,1.08,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":772,"transactions":9,"vwap":1623},"2025-10-24",65.735,65.651,0.467,0.72,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":43,"volume":799,"transactions":9,"vwap":1628},"2025-10-23",65.184,0.309,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1634,"volume":761,"transactions":9,"vwap":1632},"2025-10-22",64.875,-0.199,-0.31,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":596,"volume":1642,"transactions":9,"vwap":1640},"2025-10-21",65.080002,65.14,64.99,65.073997,0.101,12000,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1385,"percent_change":1647,"volume":799,"transactions":9,"vwap":1646},"2025-10-20",64.78,64.973,1.01,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1651,"change":1652,"percent_change":1464,"volume":799,"transactions":9,"vwap":1651},"2025-10-17",64.059998,64.324,0.336,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1656,"change":1658,"percent_change":71,"volume":1659,"transactions":9,"vwap":1656},"2025-10-16",63.85,63.988,63.78,-0.327,3300,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":853,"transactions":9,"vwap":1664},"2025-10-15",64.72,63.97,64.315,0.258,0.4,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":853,"transactions":9,"vwap":1671},"2025-10-14",63.27,64.33,64.056999,0.056,0.09,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-10-13",63.77,64.11,63.74,64.00099945,0.992,1.57,3500,{"date":1684,"open":1685,"high":1685,"low":24,"close":24,"change":1686,"percent_change":1687,"volume":761,"transactions":9,"vwap":24},"2025-10-10",63.995,-1.57,-2.43,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1691,"change":1693,"percent_change":1479,"volume":792,"transactions":9,"vwap":1691},"2025-10-09",64.54,64.579,64.46,-0.275,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1652,"percent_change":1697,"volume":799,"transactions":9,"vwap":1696},"2025-10-08",64.854,0.52,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":930,"volume":1705,"transactions":9,"vwap":1703},"2025-10-07",64.509,64.52,64.498,64.518,-0.352,2300,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":1369,"volume":677,"transactions":9,"vwap":1709},"2025-10-06",64.82,64.87,0.281,{"date":1712,"open":1713,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":718,"transactions":9,"vwap":1714},"2025-10-03",64.74,64.589,0.186,0.29,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":977,"volume":761,"transactions":9,"vwap":1719},"2025-10-02",64.403,-0.023,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1715,"percent_change":1716,"volume":853,"transactions":9,"vwap":1725},"2025-10-01",64.59,64.29,64.426,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1729,"change":1730,"percent_change":43,"volume":792,"transactions":9,"vwap":1729},"2025-09-30",63.862,64.24,0.305,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":542,"volume":921,"transactions":9,"vwap":1734},"2025-09-29",63.84,63.935,0.124,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1058,"percent_change":1697,"volume":750,"transactions":9,"vwap":1739},"2025-09-26",63.8,63.811,63.79,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":163,"percent_change":369,"volume":772,"transactions":9,"vwap":1743},"2025-09-25",63.481,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":71,"volume":677,"transactions":9,"vwap":1746},"2025-09-24",63.731,-0.328,{"date":1749,"open":1729,"high":1729,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":853,"transactions":9,"vwap":1751},"2025-09-23",63.96,64.058998,-0.171,-0.27,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":677,"transactions":9,"vwap":1756},"2025-09-22",64.23,0.222,0.35,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":694,"transactions":9,"vwap":1762},"2025-09-19",63.73,64.0080032,0.154,0.24,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1304,"percent_change":191,"volume":1480,"transactions":9,"vwap":1769},"2025-09-18",61.93,63.87,63.854,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":977,"volume":677,"transactions":9,"vwap":1772},"2025-09-17",63.603,-0.028,{"date":1775,"open":1776,"high":1776,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":677,"transactions":9,"vwap":1776},"2025-09-16",63.631,0.015,0.02,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":433,"volume":792,"transactions":9,"vwap":1783},"2025-09-15",63.736,63.55,63.616,0.214,{"date":1786,"open":127,"high":1787,"low":127,"close":1787,"change":1788,"percent_change":535,"volume":772,"transactions":9,"vwap":1787},"2025-09-12",63.402,-0.122,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":841,"transactions":9,"vwap":1792},"2025-09-11",63.39,63.524,0.774,1.23,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":826,"percent_change":318,"volume":921,"transactions":9,"vwap":1798},"2025-09-10",62.7,62.75,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1802,"change":1057,"percent_change":1758,"volume":711,"transactions":9,"vwap":1802},"2025-09-09",62.91,63.098999,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":527,"volume":750,"transactions":9,"vwap":1807},"2025-09-08",64.6,62.768,62.876,0.272,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":1813,"percent_change":101,"volume":1269,"transactions":9,"vwap":1812},"2025-09-05",62.51,62.604,-0.186,{"date":1815,"open":1811,"high":1816,"low":1811,"close":1816,"change":1817,"percent_change":175,"volume":853,"transactions":9,"vwap":1816},"2025-09-04",62.79,0.622,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1417,"percent_change":245,"volume":677,"transactions":9,"vwap":1820},"2025-09-03",62.168,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":126,"volume":677,"transactions":9,"vwap":1823},"2025-09-02",61.915,-0.363,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":677,"transactions":9,"vwap":1827},"2025-08-29",62.278,-0.424,-0.68,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1833,"change":1835,"percent_change":505,"volume":694,"transactions":9,"vwap":1833},"2025-08-28",62.54,62.702,62.46,0.201,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1839,"change":1840,"percent_change":416,"volume":701,"transactions":9,"vwap":1839},"2025-08-27",62.47,62.501,0.228,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1844,"change":1846,"percent_change":1716,"volume":1847,"transactions":9,"vwap":1844},"2025-08-26",62.15,62.273,62.09,0.183,5800,{"date":1849,"open":1850,"high":1850,"low":1845,"close":1845,"change":1851,"percent_change":710,"volume":772,"transactions":9,"vwap":1845},"2025-08-25",62.13,-0.227,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":772,"transactions":9,"vwap":1855},"2025-08-22",62.39,62.317,0.859,1.4,{"date":1859,"open":1860,"high":1860,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":677,"transactions":9,"vwap":1860},"2025-08-21",61.458,-0.388,-0.63,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":853,"transactions":9,"vwap":1866},"2025-08-20",61.75,61.846,0.036,0.06,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":968,"volume":677,"transactions":9,"vwap":1871},"2025-08-19",61.81,-0.228,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":596,"volume":853,"transactions":9,"vwap":1876},"2025-08-18",61.99,62.037998,0.097,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":930,"volume":921,"transactions":9,"vwap":1881},"2025-08-15",62.118,61.941,-0.334,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":-6,"volume":677,"transactions":9,"vwap":1886},"2025-08-14",62.029999,62.275,-0.003,{"date":1889,"open":1890,"high":1827,"low":1891,"close":1827,"change":1840,"percent_change":416,"volume":694,"transactions":9,"vwap":1827},"2025-08-13",62.19,61.38,{"date":1893,"open":1894,"high":1895,"low":1885,"close":1896,"change":1897,"percent_change":1619,"volume":912,"transactions":9,"vwap":1896},"2025-08-12",62.07,62.080002,62.049999,0.661,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":116,"volume":799,"transactions":9,"vwap":1901},"2025-08-11",61.67,61.389,-0.195,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":677,"transactions":9,"vwap":1906},"2025-08-08",61.5,61.584,0.426,0.7,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":308,"volume":772,"transactions":9,"vwap":1912},"2025-08-07",61.19,61.158,-0.21,{"date":1915,"open":1891,"high":1891,"low":1916,"close":1916,"change":1917,"percent_change":433,"volume":772,"transactions":9,"vwap":1916},"2025-08-06",61.368,0.207,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1922,"change":1923,"percent_change":1212,"volume":799,"transactions":9,"vwap":1922},"2025-08-05",61.22,61.23,61.161,-0.552,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":799,"transactions":9,"vwap":1927},"2025-08-04",61.48,61.713,0.915,1.5,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":1936,"volume":711,"transactions":9,"vwap":1933},"2025-08-01",60.77,60.798,60.6,-0.912,-1.48,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1491,"percent_change":292,"volume":784,"transactions":9,"vwap":1941},"2025-07-31",61.69,62.26,61.71,{"date":1943,"open":1894,"high":1894,"low":1944,"close":1944,"change":219,"percent_change":1222,"volume":799,"transactions":9,"vwap":1944},"2025-07-30",61.77,{"date":1946,"open":1845,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1059,"transactions":9,"vwap":1949},"2025-07-29",62.14,61.84,61.851,-0.235,-0.38,{"date":1953,"open":1850,"high":1850,"low":1954,"close":1955,"change":1956,"percent_change":1132,"volume":853,"transactions":9,"vwap":1955},"2025-07-28",62.084,62.085999,0.074,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1016,"volume":739,"transactions":9,"vwap":1962},"2025-07-25",62.099998,62.21,61.92,62.012001,-0.029,{"date":1965,"open":1966,"high":1896,"low":1966,"close":1967,"change":1968,"percent_change":416,"volume":772,"transactions":9,"vwap":1967},"2025-07-24",61.519,62.041,0.231,{"date":1970,"open":1971,"high":1871,"low":1971,"close":1871,"change":200,"percent_change":1794,"volume":772,"transactions":9,"vwap":1871},"2025-07-23",61.52,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":1666,"volume":792,"transactions":9,"vwap":1975},"2025-07-22",61.0079994,61.060001,0.245,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1981,"change":1982,"percent_change":1673,"volume":799,"transactions":9,"vwap":1981},"2025-07-21",61.029999,61.049999,60.815,0.052,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1986,"change":858,"percent_change":1987,"volume":799,"transactions":9,"vwap":1986},"2025-07-18",60.93,60.763,0.05,{"date":1989,"open":1990,"high":1990,"low":1990,"close":1990,"change":1991,"percent_change":1908,"volume":799,"transactions":9,"vwap":1990},"2025-07-17",60.73,0.422,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1131,"percent_change":676,"volume":792,"transactions":9,"vwap":1995},"2025-07-16",60.13,60.308,60,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":827,"volume":853,"transactions":9,"vwap":2000},"2025-07-15",60.605,60.227,-0.284,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":2006,"percent_change":1764,"volume":809,"transactions":9,"vwap":2005},"2025-07-14",60.18,60.511,0.145,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2010,"change":2011,"percent_change":669,"volume":799,"transactions":9,"vwap":2010},"2025-07-11",60.48,60.366,-0.264,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":1987,"percent_change":2016,"volume":772,"transactions":9,"vwap":2015},"2025-07-10",60.45,60.63,0.08,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":983,"volume":1181,"transactions":9,"vwap":2022},"2025-07-09",60.495,60.614,60.44,60.58,0.399,{"date":2025,"open":2004,"high":2026,"low":2004,"close":2027,"change":2028,"percent_change":2029,"volume":853,"transactions":9,"vwap":2027},"2025-07-08",60.229,60.181,-0.172,-0.28,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":921,"transactions":9,"vwap":2034},"2025-07-07",60.56,60.050999,60.353,-0.523,-0.86,{"date":2038,"open":2039,"high":2039,"low":2039,"close":2039,"change":2040,"percent_change":300,"volume":677,"transactions":9,"vwap":2039},"2025-07-03",60.876,0.591,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":808,"percent_change":2045,"volume":853,"transactions":9,"vwap":2044},"2025-07-02",60.17,60.285,0.26,{"date":2047,"open":2048,"high":1994,"low":2048,"close":1994,"change":919,"percent_change":920,"volume":1480,"transactions":9,"vwap":1994},"2025-07-01",60.029999,{"date":2050,"open":2051,"high":2052,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":761,"transactions":9,"vwap":2052},"2025-06-30",59.98,60.137,0.301,0.5,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":900,"volume":772,"transactions":9,"vwap":2058},"2025-06-27",59.9,59.836,0.342,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":300,"volume":711,"transactions":9,"vwap":2065},"2025-06-26",59.41,59.5,59.365,59.494,0.577,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":952,"volume":2074,"transactions":9,"vwap":2072},"2025-06-25",58.94,58.989,58.85,58.917,-0.087,4300,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":332,"percent_change":1010,"volume":677,"transactions":9,"vwap":2078},"2025-06-24",58.87,59.0040016,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2082,"change":2084,"percent_change":1291,"volume":718,"transactions":9,"vwap":2082},"2025-06-23",57.967,58.314,57.85,0.552,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":64,"volume":772,"transactions":9,"vwap":2089},"2025-06-20",57.895,57.76,57.762,-0.417,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":1235,"volume":2096,"transactions":9,"vwap":2094},"2025-06-18",58.46,58.179,-0.096,4200,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":151,"percent_change":687,"volume":2101,"transactions":9,"vwap":2100},"2025-06-17",58.55,58.275,2400,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":677,"transactions":9,"vwap":2105},"2025-06-16",58.64,58.625,0.502,0.86,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":2112,"volume":853,"transactions":9,"vwap":2110},"2025-06-13",58.123,-0.659,-1.12,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":2117,"percent_change":1501,"volume":761,"transactions":9,"vwap":2116},"2025-06-12",58.77,58.782,0.146,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":308,"volume":772,"transactions":9,"vwap":2121},"2025-06-11",58.86,58.636,-0.198,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2126,"change":2128,"percent_change":1369,"volume":1659,"transactions":9,"vwap":2126},"2025-06-10",58.78,58.834,58.69,0.257,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":1595,"volume":853,"transactions":9,"vwap":2132},"2025-06-09",58.57,58.577,0.006,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":1517,"volume":677,"transactions":9,"vwap":2137},"2025-06-06",58.61,58.571,0.592,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":968,"volume":701,"transactions":9,"vwap":2144},"2025-06-05",58.09,58.355,57.89,57.979,-0.214,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":1778,"volume":176,"transactions":9,"vwap":2150},"2025-06-04",58.29,58.32,58.193,0.013,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":2156,"percent_change":43,"volume":799,"transactions":9,"vwap":2155},"2025-06-03",58.25,58.18,0.279,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2160,"change":2162,"percent_change":662,"volume":835,"transactions":9,"vwap":2160},"2025-06-02",57.61,57.901,57.405,0.133,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":677,"transactions":9,"vwap":2165},"2025-05-30",57.768,0.102,0.18,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":1877,"percent_change":1453,"volume":792,"transactions":9,"vwap":2172},"2025-05-29",57.66,57.73,57.666,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":1381,"volume":677,"transactions":9,"vwap":2175},"2025-05-28",57.569,-0.384,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-05-27",57.77,57.953,1.048,1.84,2000,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":687,"volume":921,"transactions":9,"vwap":2188},"2025-05-23",56.85,57.029999,56.905,-0.342,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":2194,"percent_change":-6,"volume":853,"transactions":9,"vwap":2193},"2025-05-22",57.114,57.247,-0.001,{"date":2196,"open":2197,"high":2197,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":677,"transactions":9,"vwap":2197},"2025-05-21",57.248,-0.809,-1.39,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":151,"volume":2206,"transactions":9,"vwap":2204},"2025-05-20",58.040001,58.14,58.056999,-0.203,14400,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":1868,"percent_change":588,"volume":718,"transactions":9,"vwap":2210},"2025-05-19",58.080002,58.26,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2214,"change":2215,"percent_change":36,"volume":799,"transactions":9,"vwap":2214},"2025-05-16",57.84,58.2,0.338,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":2219,"percent_change":57,"volume":677,"transactions":9,"vwap":2218},"2025-05-15",57.862,0.262,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":210,"percent_change":158,"volume":2226,"transactions":9,"vwap":2225},"2025-05-14",57.55,57.71,57.48,57.6,8000,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":799,"transactions":9,"vwap":2231},"2025-05-13",57.79,57.806,57.74,0.392,0.68,{"date":2235,"open":2236,"high":2236,"low":2236,"close":2236,"change":2237,"percent_change":2238,"volume":761,"transactions":9,"vwap":2236},"2025-05-12",57.348,1.703,3.06,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2242,"change":2243,"percent_change":535,"volume":176,"transactions":9,"vwap":2242},"2025-05-09",55.59,55.645,-0.108,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":2249,"percent_change":1365,"volume":799,"transactions":9,"vwap":2248},"2025-05-08",55.6,55.94,55.753,0.167,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":2255,"percent_change":1501,"volume":718,"transactions":9,"vwap":2253},"2025-05-07",55.49,55.586,55.47,0.137,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2260,"change":2261,"percent_change":2262,"volume":853,"transactions":9,"vwap":2260},"2025-05-06",55.42,55.48,55.449,-0.358,-0.64,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":677,"transactions":9,"vwap":2265},"2025-05-05",55.807,-0.162,-0.29,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":1010,"volume":711,"transactions":9,"vwap":2272},"2025-05-02",55.91,55.98,55.969,0.655,{"date":2275,"open":2259,"high":2259,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":750,"transactions":9,"vwap":2276},"2025-05-01",55.314,0.453,0.83,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2282,"change":2284,"percent_change":433,"volume":792,"transactions":9,"vwap":2282},"2025-04-30",54.43,54.861,54.4,0.187,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":1697,"volume":761,"transactions":9,"vwap":2288},"2025-04-29",54.705,54.674,0.284,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":2167,"volume":2296,"transactions":9,"vwap":2293},"2025-04-28",54.38,54.39,54.27,0.098,26700,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2300,"change":2301,"percent_change":467,"volume":772,"transactions":9,"vwap":2300},"2025-04-25",54.295,54.292,0.077,{"date":182,"open":178,"high":178,"low":178,"close":178,"change":840,"percent_change":840,"volume":761,"transactions":9,"vwap":178}]