[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFDA":3,"homepage-market-summary":28,"stock-historical-RFDA":171},{"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":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},71.71,71.63,71.264,0.446,0.63,2042.803617,74.21,61.133,3074.295659294821,80.9,2519,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},50.77,2609,952448.210483,39.75,"2025-04-24",[182,185,193,203,213,223,233,241,251,260,270,280,291,300,309,318,328,337,348,359,368,378,387,396,403,411,420,431,442,452,461,470,478,487,496,506,515,524,532,542,550,560,569,577,586,595,603,612,620,629,638,646,654,662,669,677,686,695,703,712,719,727,734,740,745,752,759,765,772,780,786,794,801,810,817,824,831,837,843,849,854,861,867,874,879,885,889,896,902,909,916,921,928,932,939,944,951,958,963,970,977,986,992,998,1003,1010,1017,1024,1031,1036,1043,1050,1057,1062,1068,1076,1084,1089,1095,1102,1108,1114,1119,1123,1129,1135,1143,1149,1155,1161,1166,1172,1178,1184,1190,1195,1201,1208,1214,1222,1229,1235,1241,1247,1253,1261,1268,1273,1280,1285,1294,1300,1306,1313,1320,1327,1334,1343,1349,1358,1364,1370,1377,1384,1390,1395,1401,1407,1413,1419,1426,1433,1438,1443,1449,1456,1463,1466,1472,1478,1484,1488,1494,1498,1503,1507,1511,1516,1522,1526,1531,1538,1543,1548,1554,1559,1563,1568,1572,1579,1584,1588,1594,1601,1605,1611,1617,1622,1625,1628,1635,1639,1642,1648,1654,1660,1666,1670,1677,1681,1688,1695,1701,1707,1712,1716,1722,1729,1735,1741,1745,1751,1757,1761,1766,1771,1775,1781,1786,1793,1798,1804,1810,1815,1822,1827,1832,1837,1843,1848,1851,1855,1859,1865,1870,1875,1880,1887,1893,1901,1906,1911,1915,1917,1923,1927,1934,1940,1945,1950,1956,1961,1967,1973,1979,1986,1992,2000,2005,2011,2015,2020,2027,2033,2039,2045,2050,2056,2061,2066,2072,2077,2081,2084,2088,2093,2099,2105,2110,2115,2119,2124,2131,2139,2145,2148,2152,2155,2161,2168,2173,2179,2184,2190,2194,2197,2202,2205,2211,2216,2221,2228,2233,2237,2243,2248,2252,2256,2260,2265,2271,2275,2281,2284,2289,2294,2298,2302,2307,2312,2318,2324,2329,2334,2339,2345,2354,2359,2364,2369,2375,2380,2384,2390,2396,2401,2407,2412,2418,2423,2428,2433,2437,2443,2448],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},40,71.6525,{"date":186,"open":187,"high":188,"low":187,"close":19,"change":189,"percent_change":87,"volume":190,"transactions":191,"vwap":192},"2026-10-05",71.18,71.365,0.154,2397.373439,36,71.3025,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",71.17,71.06,71.11,0.38,0.54,1297.451484,38,71.0869,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",70.345,70.7599,70.73,0.06,0.08,3598.3355,52,70.6753,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",71.22,71.24,70.67,-0.4,-0.56,5908.1955,61,71.0659,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",71.2,70.88,71.07,-0.33,-0.46,10187.961566,62,70.9881,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":219,"volume":238,"transactions":239,"vwap":240},"2026-09-28",71.58,71.4,-0.3999,1939.156761,39,71.4808,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",71.48,71.7999,71.45,0.3092,0.43,14651.2721,46,71.6763,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":239,"vwap":259},"2026-09-24",71.54,71.5401,71.4907,-0.1793,-0.25,607.6905,71.5205,{"date":261,"open":262,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",71.81,71.8455,71.67,-0.4349,-0.6,2820.732299,53,71.8072,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",72.07,72.17,72.1049,-0.2051,-0.28,2772.6671,50,72.113,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",72.36,72.45,72.09,72.31,0.1855,0.26,5957.1361,77,72.3411,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",72.04,72.1245,-0.3131,-0.43,1548.8741,43,72.0601,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":239,"vwap":308},"2026-09-17",72.395,72.4849,72.4376,0.2901,0.4,1209.9001,72.4465,{"date":310,"open":311,"high":311,"low":272,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",72.88,72.1475,-0.6862,-0.94,2348.8741,59,72.4816,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":298,"vwap":327},"2026-09-15",72.685,72.85,72.615,72.8337,-0.0425,-0.06,1556.9831,72.7463,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":211,"vwap":336},"2026-09-14",73.02,72.72,72.8762,-0.2759,-0.38,2996.374545,72.9189,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",73.32,73.41,73.06,73.1521,0.317,0.44,1747.274619,42,73.2327,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",73.08,73.09,72.78,72.8351,-0.4533,-0.62,7108.073957,91,72.8769,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":266,"volume":366,"transactions":298,"vwap":367},"2026-09-09",73.26,73.29,73.25,73.2884,-0.4401,1477.0011,73.2746,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":183,"vwap":377},"2026-09-08",73.819,73.9,73.66,73.7285,-0.0662,-0.09,1544.9821,73.8359,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":334,"volume":385,"transactions":298,"vwap":386},"2026-09-04",73.75,73.865,73.72,73.7947,-0.2786,3497.8881,73.7823,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":346,"vwap":395},"2026-09-03",74.045,74.0733,73.9701,0.5032,0.68,871.0081,73.9777,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":393,"volume":400,"transactions":401,"vwap":402},"2026-09-02",73.5701,0.5003,202.8741,29,73.5706,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":228,"volume":408,"transactions":409,"vwap":410},"2026-09-01",73.505,73.0698,-0.2386,244.139334,35,73.3741,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":191,"vwap":419},"2026-08-31",73.52,73.17,73.3084,-0.3262,-0.44,644.528979,73.3536,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",74.04,74.08,73.555,73.6346,-0.1513,-0.21,1236.757804,47,73.6686,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",73.86,73.88,73.68,73.7859,-0.2709,-0.37,2150.2617,31,73.8137,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":268,"vwap":451},"2026-08-26",74.03,74.09,73.99,74.0568,0.051,0.07,2760.9391,74.0117,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",73.95,74.0058,0.1572,0.21,1009.5297,57,73.931,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":208,"volume":467,"transactions":468,"vwap":469},"2026-08-24",73.89,73.805,73.8486,0.0467,2414.8847,48,73.8756,{"date":471,"open":472,"high":434,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":346,"vwap":477},"2026-08-21",73.73,73.8019,0.3692,0.5,1258.1676,73.8117,{"date":479,"open":480,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":249,"vwap":486},"2026-08-20",73.82,73.94,73.4327,-0.7673,-1.03,1593.2427,73.8468,{"date":488,"open":23,"high":23,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",74.19,74.2,0.2628,0.36,851.1947,37,74.1386,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",74.05,73.83,73.9372,0.0872,0.12,19008.1947,143,73.8923,{"date":507,"open":508,"high":508,"low":480,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",74.02,73.85,-0.2136,-0.29,3578.816117,80,73.9015,{"date":516,"open":517,"high":423,"low":444,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",74.065,74.0636,0.1209,0.16,2836.1947,49,74.0531,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":21,"volume":530,"transactions":289,"vwap":531},"2026-08-13",73.87,73.9427,73.755,0.4642,6357.5617,73.8208,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":135,"volume":539,"transactions":540,"vwap":541},"2026-08-12",73.275,73.53,73.27,73.4785,0.3385,3461.2297,45,73.3437,{"date":543,"open":544,"high":545,"low":546,"close":546,"change":547,"percent_change":150,"volume":548,"transactions":549,"vwap":363},"2026-08-11",73.28,73.3,73.14,0.03,4707.4547,68,{"date":551,"open":350,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",73.13,73.05,73.11,0.1412,0.19,6239.0127,64,73.0866,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":57,"volume":566,"transactions":567,"vwap":568},"2026-08-07",72.83,72.99,72.9688,0.3288,4572.9257,74,72.9042,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":427,"percent_change":511,"volume":575,"transactions":268,"vwap":576},"2026-08-06",72.9301,72.965,72.62,72.64,77103.7667,72.739,{"date":578,"open":579,"high":580,"low":581,"close":321,"change":582,"percent_change":228,"volume":583,"transactions":584,"vwap":585},"2026-08-05",72.86,73.035,72.82,-0.2387,7244.5357,98,72.8767,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":468,"vwap":594},"2026-08-04",72.35,73.15,73.0887,0.6042,0.83,1942.1947,72.8845,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":201,"vwap":602},"2026-08-03",72.12,72.4845,0.5608,0.78,1777.206837,72.3113,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",71.7,71.9237,0.1056,0.15,652.277433,33,71.6726,{"date":613,"open":18,"high":614,"low":615,"close":614,"change":616,"percent_change":344,"volume":617,"transactions":618,"vwap":619},"2026-07-30",71.8181,71.5,0.3122,293.3877,23,71.5729,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":494,"vwap":628},"2026-07-29",71.94,72.19,71.5059,-1.0247,-1.41,742.221917,71.9988,{"date":630,"open":631,"high":632,"low":283,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-28",72.47,72.5306,0.5137,0.71,3251.1947,30,72.4706,{"date":639,"open":640,"high":641,"low":642,"close":641,"change":643,"percent_change":520,"volume":644,"transactions":440,"vwap":645},"2026-07-27",71.99,72.0169,71.9501,0.1185,1292.3497,71.9904,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":592,"volume":652,"transactions":459,"vwap":653},"2026-07-24",71.89,72.18,71.8984,0.5934,3813.1947,71.9863,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":201,"vwap":661},"2026-07-23",71.435,71.305,-0.3937,-0.55,1508.7757,71.3755,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":610,"vwap":668},"2026-07-22",71.6987,0.3002,0.42,190.1084,71.7903,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":278,"vwap":676},"2026-07-21",71.142,71.3985,0.6485,0.92,1615.1947,71.2477,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-20",71.09,70.75,-0.3216,-0.45,872.176575,34,70.9545,{"date":687,"open":688,"high":689,"low":690,"close":690,"change":691,"percent_change":355,"volume":692,"transactions":693,"vwap":694},"2026-07-17",71.21,71.68,71.0716,-0.4467,882.3257,27,71.3198,{"date":696,"open":697,"high":18,"low":615,"close":698,"change":699,"percent_change":135,"volume":700,"transactions":701,"vwap":702},"2026-07-16",71.52,71.5183,0.3309,8548.6888,55,71.5952,{"date":704,"open":216,"high":216,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",71.14,71.1874,0.0118,0.02,403.5498,26,71.1939,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":401,"vwap":718},"2026-07-14",71.1756,-0.4834,-0.67,105.5298,71.0892,{"date":720,"open":18,"high":721,"low":722,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":684,"vwap":726},"2026-07-13",71.659,71.57,0.145,0.2,593.6106,71.5959,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":125,"volume":733,"transactions":9,"vwap":730},"2026-07-10",71.47,71.514,71.43,0.333,1500,{"date":735,"open":225,"high":225,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-09",71.181,0.166,0.23,200,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":739,"transactions":9,"vwap":742},"2026-07-08",71.014999,-0.562,-0.79,{"date":746,"open":747,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",71.658,71.577,0.459,0.65,700,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":57,"volume":758,"transactions":9,"vwap":755},"2026-07-06",70.973,71.118,70.96,0.318,2000,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":751,"transactions":9,"vwap":762},"2026-07-02",70.55,70.8,0.367,0.52,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":547,"volume":771,"transactions":9,"vwap":769},"2026-07-01",70.49,70.84,70.433,0.022,5200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":547,"volume":779,"transactions":9,"vwap":777},"2026-06-30",70.39,70.64,70.35,70.411,0.023,3900,{"date":781,"open":782,"high":783,"low":782,"close":783,"change":784,"percent_change":724,"volume":785,"transactions":9,"vwap":783},"2026-06-29",70.22,70.388,0.138,1400,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-06-26",70.16,70.25,70.096001,0.394,0.56,1800,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":306,"volume":800,"transactions":9,"vwap":798},"2026-06-25",70.135,70.15,69.856,0.28,600,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",69.6,69.74,69.55,69.576,-0.274,-0.39,2700,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":87,"volume":816,"transactions":9,"vwap":814},"2026-06-23",69.715,69.965,69.85,0.153,1300,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":608,"volume":823,"transactions":9,"vwap":821},"2026-06-22",69.76,69.555,69.697,0.106,2600,{"date":825,"open":826,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":174,"transactions":9,"vwap":828},"2026-06-18",69.62,69.56,69.591,-0.099,-0.14,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":785,"transactions":9,"vwap":834},"2026-06-17",70.11,69.69,-1.015,-1.44,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":842,"percent_change":150,"volume":800,"transactions":9,"vwap":841},"2026-06-16",70.79,70.81,70.705,0.027,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":739,"transactions":9,"vwap":846},"2026-06-15",70.92,70.678,-0.104,-0.15,{"date":850,"open":776,"high":851,"low":776,"close":852,"change":50,"percent_change":853,"volume":174,"transactions":9,"vwap":852},"2026-06-12",70.99,70.782,0.7,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":120,"volume":860,"transactions":9,"vwap":857},"2026-06-11",70.029999,70.292,69.73,0.629,4600,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":758,"transactions":9,"vwap":864},"2026-06-10",70.28,69.663,-0.528,-0.75,{"date":868,"open":869,"high":870,"low":871,"close":870,"change":872,"percent_change":873,"volume":751,"transactions":9,"vwap":870},"2026-06-09",69.94,70.191,69.905,0.124,0.18,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":427,"volume":733,"transactions":9,"vwap":877},"2026-06-08",70.4,70.067001,-0.147,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":751,"transactions":9,"vwap":882},"2026-06-05",70.42,70.214,-0.956,-1.34,{"date":886,"open":195,"high":195,"low":195,"close":195,"change":887,"percent_change":888,"volume":739,"transactions":9,"vwap":195},"2026-06-04",0.79,1.12,{"date":890,"open":891,"high":891,"low":892,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-03",70.54,70.38,-0.651,-0.92,800,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":901,"volume":174,"transactions":9,"vwap":899},"2026-06-02",70.94,71.030998,0.765,1.09,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":125,"volume":908,"transactions":9,"vwap":906},"2026-06-01",70.044998,70.34,70.266,0.329,10800,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-29",70.019997,69.937,0.227,0.33,300,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":457,"volume":739,"transactions":9,"vwap":919},"2026-05-28",69.755,69.71,0.146,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":895,"transactions":9,"vwap":925},"2026-05-27",69.615,69.53,69.564,-0.151,-0.22,{"date":929,"open":826,"high":812,"low":826,"close":812,"change":930,"percent_change":931,"volume":915,"transactions":9,"vwap":812},"2026-05-26",-0.013,-0.02,{"date":933,"open":919,"high":934,"low":935,"close":934,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":934},"2026-05-22",69.728,69.7,0.595,0.86,1100,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":799,"volume":800,"transactions":9,"vwap":942},"2026-05-21",68.685,69.133,0.193,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-20",68.822,68.94,0.497,0.73,400,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":296,"volume":957,"transactions":9,"vwap":955},"2026-05-19",68.49,68.6,68.443,-0.294,1600,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":100,"volume":915,"transactions":9,"vwap":961},"2026-05-18",68.51,68.737,0.361,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":950,"transactions":9,"vwap":967},"2026-05-15",68.5,68.375,68.376,-0.693,-1,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":733,"transactions":9,"vwap":974},"2026-05-14",69,69.32,69.069,0.425,0.62,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-13",68.415,68.66,68.35,68.644,0.007,0.01,1900,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":938,"transactions":9,"vwap":989},"2026-05-12",68.080002,68.637,0.184,0.27,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":608,"percent_change":87,"volume":957,"transactions":9,"vwap":997},"2026-05-11",68.56,68.57,68.425,68.453,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":724,"volume":739,"transactions":9,"vwap":1001},"2026-05-08",68.64,68.303,0.134,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-07",68.31,68.169,-0.48,-0.7,11200,{"date":1011,"open":954,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-05-06",68.649,68.52,0.469,0.69,2200,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":157,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-05",67.985,68.29,68.18,0.81,1200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":985,"transactions":9,"vwap":1028},"2026-05-04",67.86,67.9,67.63,-0.65,-0.95,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":276,"volume":957,"transactions":9,"vwap":1034},"2026-05-01",68.43,68.28,-0.189,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":751,"transactions":9,"vwap":1039},"2026-04-30",68.25,68.469,68.21,1.049,1.56,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":1048,"percent_change":1049,"volume":1023,"transactions":9,"vwap":1046},"2026-04-29",67.29,67.42,67.25,-0.202,-0.3,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":492,"volume":1056,"transactions":9,"vwap":1054},"2026-04-28",67.67,67.41,67.622,0.242,23300,{"date":1058,"open":1059,"high":1060,"low":1045,"close":1060,"change":1061,"percent_change":608,"volume":800,"transactions":9,"vwap":1060},"2026-04-27",67.32,67.38,0.103,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":739,"transactions":9,"vwap":1065},"2026-04-24",67.33,67.277,-0.923,-1.35,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1071,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1071},"2026-04-23",67.22,68.2,67.029999,1.327,1.98,2900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":80,"volume":1083,"transactions":9,"vwap":1081},"2026-04-22",66.87,67.089996,66.76,66.873,0.095,7500,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":915,"transactions":9,"vwap":1086},"2026-04-21",66.778,-0.358,-0.53,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":449,"volume":985,"transactions":9,"vwap":1093},"2026-04-20",67.294,67.3,67.136,0.045,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":751,"transactions":9,"vwap":1099},"2026-04-17",67.07,67.112,67.091003,0.887,1.34,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":520,"volume":1107,"transactions":9,"vwap":1105},"2026-04-16",66.13,66.204,0.109,500,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":950,"transactions":9,"vwap":1111},"2026-04-15",65.61,66.095001,0.492,0.75,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1117,"change":1118,"percent_change":600,"volume":785,"transactions":9,"vwap":1117},"2026-04-14",65.395,65.603,0.507,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":907,"percent_change":94,"volume":1107,"transactions":9,"vwap":1122},"2026-04-13",64.64,65.096001,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-10",64.767,-0.071,-0.11,100,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":976,"volume":1134,"transactions":9,"vwap":1132},"2026-04-09",64.82,64.838,0.402,5500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":785,"transactions":9,"vwap":1140},"2026-04-08",64.45,64.47,64.3,64.436,0.922,1.45,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1107,"transactions":9,"vwap":1146},"2026-04-07",63.425,63.514,-0.075,-0.12,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":50,"volume":985,"transactions":9,"vwap":1152},"2026-04-06",63.495,63.589,63.4,0.312,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1158,"change":1159,"percent_change":976,"volume":1160,"transactions":9,"vwap":1158},"2026-04-02",62.37,63.277,0.388,900,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":87,"percent_change":1165,"volume":793,"transactions":9,"vwap":1164},"2026-04-01",63.0099983,62.889,0.35,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1023,"transactions":9,"vwap":1169},"2026-03-31",62.305,62.669,1.147,1.86,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":915,"transactions":9,"vwap":1175},"2026-03-30",61.7,61.522,-0.146,-0.24,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1067,"volume":985,"transactions":9,"vwap":1182},"2026-03-27",62.34,62.35,61.668,-0.841,{"date":1185,"open":1186,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":957,"transactions":9,"vwap":1187},"2026-03-26",62.6,62.509,-0.525,-0.83,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":1022,"volume":895,"transactions":9,"vwap":1193},"2026-03-25",62.84,63.034,0.508,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":449,"percent_change":1200,"volume":793,"transactions":9,"vwap":1199},"2026-03-24",62.11,62.72,62.526,0.11,{"date":1202,"open":1203,"high":1204,"low":1157,"close":1205,"change":1206,"percent_change":1207,"volume":758,"transactions":9,"vwap":1205},"2026-03-23",62.64,62.7,62.456,0.977,1.59,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":751,"transactions":9,"vwap":1211},"2026-03-20",61.865,61.479,-0.831,-1.33,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":296,"volume":1221,"transactions":9,"vwap":1219},"2026-03-19",62.28,62.33,62.25,62.31,-0.269,2800,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-18",63.24,62.579,-0.877,-1.38,28700,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":1233,"percent_change":1234,"volume":800,"transactions":9,"vwap":1232},"2026-03-17",63.55,63.456,0.203,0.32,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":915,"transactions":9,"vwap":1238},"2026-03-16",63.45,63.253,0.532,0.85,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":950,"transactions":9,"vwap":1244},"2026-03-13",62.792,62.721,-0.397,-0.63,{"date":1248,"open":1224,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":751,"transactions":9,"vwap":1250},"2026-03-12",63.246,63.118,-0.521,-0.82,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":809,"transactions":9,"vwap":1258},"2026-03-11",63.58,63.68,63.48,63.639,-0.03,-0.05,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":174,"transactions":9,"vwap":1265},"2026-03-10",64.029999,64.18,63.669,-0.082,-0.13,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":306,"volume":751,"transactions":9,"vwap":1271},"2026-03-09",62.57,63.751,0.254,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":884,"volume":1279,"transactions":9,"vwap":1277},"2026-03-06",63.59,63.37,63.497,-0.863,14100,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":927,"percent_change":1284,"volume":733,"transactions":9,"vwap":1283},"2026-03-05",63.98,64.36,-0.34,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-04",64.51,64.61,64.482,64.58,0.536,0.84,5300,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":751,"transactions":9,"vwap":1297},"2026-03-03",63.2,64.043999,-0.445,-0.69,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":1305,"percent_change":674,"volume":1023,"transactions":9,"vwap":1303},"2026-03-02",63.81,64.489,63.71,0.591,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1023,"transactions":9,"vwap":1310},"2026-02-27",63.954,64.040001,63.898,-0.764,-1.18,{"date":1314,"open":1131,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":355,"volume":1319,"transactions":9,"vwap":1317},"2026-02-26",64.918,64.43,64.662,-0.405,5800,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-25",64.55,65.067001,0.761,1.18,2400,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1330,"change":1332,"percent_change":901,"volume":1333,"transactions":9,"vwap":1330},"2026-02-24",63.89,64.306,63.83,0.692,21600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-23",64.465,64.525,63.56,63.614,-1.059,-1.64,16500,{"date":1344,"open":1263,"high":1345,"low":1263,"close":1346,"change":1347,"percent_change":1240,"volume":1348,"transactions":9,"vwap":1346},"2026-02-20",64.68,64.673,0.547,10900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-19",64.17,64.209,63.956,64.126,-0.225,-0.35,2300,{"date":1359,"open":1287,"high":1287,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":174,"transactions":9,"vwap":1361},"2026-02-18",64.13,64.351,0.393,0.61,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":991,"percent_change":666,"volume":1369,"transactions":9,"vwap":1367},"2026-02-17",63.47,63.958,63.321,3800,{"date":1371,"open":1372,"high":1373,"low":1372,"close":1374,"change":1375,"percent_change":80,"volume":1376,"transactions":9,"vwap":1374},"2026-02-13",63.241,63.96,63.688,0.086,6800,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-12",64.76,63.602,-1.233,-1.9,1700,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":71,"volume":816,"transactions":9,"vwap":1388},"2026-02-11",65.040001,64.83,64.835,-0.333,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1049,"volume":1221,"transactions":9,"vwap":1393},"2026-02-10",65.445,65.168,-0.194,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1399,"change":1400,"percent_change":873,"volume":174,"transactions":9,"vwap":1399},"2026-02-09",65.12,65.42,65.362,0.116,{"date":1402,"open":1387,"high":1403,"low":1387,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-06",65.246,1.136,1.77,4200,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":894,"volume":1357,"transactions":9,"vwap":1411},"2026-02-05",64.28,64.050003,64.11,-0.598,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":793,"transactions":9,"vwap":1416},"2026-02-04",64.91,64.708,0.085,0.13,{"date":1420,"open":1421,"high":1421,"low":1264,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-03",64.84,64.623,-0.338,-0.52,2500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":732,"percent_change":764,"volume":1432,"transactions":9,"vwap":1431},"2026-02-02",64.96,65.18,64.94,64.961,6500,{"date":1434,"open":1435,"high":1436,"low":1264,"close":1436,"change":1437,"percent_change":449,"volume":809,"transactions":9,"vwap":1436},"2026-01-30",64.39,64.628,0.042,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1442,"percent_change":325,"volume":751,"transactions":9,"vwap":1441},"2026-01-29",64.111,64.586,-0.037,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1422,"change":1448,"percent_change":927,"volume":785,"transactions":9,"vwap":1422},"2026-01-28",64.92,64.964,64.5,-0.145,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1455,"volume":1357,"transactions":9,"vwap":1453},"2026-01-27",64.612,64.78,64.768,0.461,0.72,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1460,"change":1461,"percent_change":1462,"volume":816,"transactions":9,"vwap":1460},"2026-01-26",64.195,64.375,64.307,0.107,0.17,{"date":1464,"open":1435,"high":1435,"low":1264,"close":1465,"change":1259,"percent_change":1260,"volume":733,"transactions":9,"vwap":1465},"2026-01-23",64.2,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1470,"change":1471,"percent_change":520,"volume":860,"transactions":9,"vwap":1470},"2026-01-22",64.29,64.311,64.23,0.105,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1160,"transactions":9,"vwap":1475},"2026-01-21",63.989,64.125,1.04,1.65,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":938,"transactions":9,"vwap":1481},"2026-01-20",63.487,63.084999,-1.303,-2.02,{"date":1485,"open":1137,"high":1137,"low":1486,"close":1486,"change":1487,"percent_change":931,"volume":1326,"transactions":9,"vwap":1486},"2026-01-16",64.388,-0.015,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1160,"transactions":9,"vwap":1491},"2026-01-15",64.625,64.403,0.412,0.64,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1148,"volume":739,"transactions":9,"vwap":1496},"2026-01-14",63.991,-0.08,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":257,"volume":895,"transactions":9,"vwap":1501},"2026-01-13",64.19,64.070999,-0.159,{"date":1504,"open":1465,"high":1505,"low":1465,"close":1470,"change":1506,"percent_change":1259,"volume":751,"transactions":9,"vwap":1470},"2026-01-12",64.25,-0.021,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":984,"volume":739,"transactions":9,"vwap":1509},"2026-01-09",64.251,0.008,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":1455,"volume":915,"transactions":9,"vwap":1514},"2026-01-08",64.085999,64.243,0.458,{"date":1517,"open":1518,"high":1518,"low":126,"close":1519,"change":1520,"percent_change":228,"volume":1521,"transactions":9,"vwap":1519},"2026-01-07",63.84,63.785,-0.214,17900,{"date":1523,"open":1329,"high":1309,"low":1329,"close":1524,"change":1525,"percent_change":873,"volume":1016,"transactions":9,"vwap":1524},"2026-01-06",63.999,0.115,{"date":1527,"open":1528,"high":1309,"low":1529,"close":1529,"change":1530,"percent_change":43,"volume":816,"transactions":9,"vwap":1529},"2026-01-05",63.99,63.884,0.303,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1536,"percent_change":1537,"volume":733,"transactions":9,"vwap":1535},"2026-01-02",63.52,63.76,63.581,-0.175,-0.27,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1246,"volume":800,"transactions":9,"vwap":1541},"2025-12-31",63.92,63.756,-0.404,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":1128,"transactions":9,"vwap":1545},"2025-12-30",64.16,-0.149,-0.23,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":427,"volume":957,"transactions":9,"vwap":1551},"2025-12-29",64.241,64.309,64.21,-0.135,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":984,"volume":785,"transactions":9,"vwap":1557},"2025-12-26",64.38,64.444,0.005,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":799,"volume":915,"transactions":9,"vwap":1561},"2025-12-24",64.439,0.179,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":1567,"percent_change":36,"volume":1023,"transactions":9,"vwap":1566},"2025-12-23",64.080002,64.26,0.373,{"date":1569,"open":1570,"high":558,"low":1570,"close":1571,"change":1159,"percent_change":1363,"volume":985,"transactions":9,"vwap":1571},"2025-12-22",63.797,63.887,{"date":1573,"open":1255,"high":1255,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-12-19",63.43,63.499,0.246,0.39,4000,{"date":1580,"open":1581,"high":1574,"low":1582,"close":1238,"change":1583,"percent_change":1577,"volume":1357,"transactions":9,"vwap":1238},"2025-12-18",63.3,63.044998,0.248,{"date":1585,"open":1533,"high":1533,"low":1586,"close":1586,"change":1587,"percent_change":1299,"volume":1160,"transactions":9,"vwap":1586},"2025-12-17",63.0050011,-0.436,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1591,"change":1593,"percent_change":110,"volume":1221,"transactions":9,"vwap":1591},"2025-12-16",63.405,63.441,63.211,-0.107,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1598,"change":1599,"percent_change":1600,"volume":1160,"transactions":9,"vwap":1598},"2025-12-15",63.515,63.57,63.548,-0.061,-0.1,{"date":1602,"open":1505,"high":1505,"low":1603,"close":1603,"change":1604,"percent_change":866,"volume":895,"transactions":9,"vwap":1603},"2025-12-12",63.609,-0.479,{"date":1606,"open":1518,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1260,"volume":174,"transactions":9,"vwap":1609},"2025-12-11",64.091003,63.63,64.087997,-0.033,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1614,"change":1616,"percent_change":1015,"volume":1383,"transactions":9,"vwap":1614},"2025-12-10",63.783,64.121,63.74,0.439,{"date":1618,"open":126,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":344,"volume":733,"transactions":9,"vwap":1620},"2025-12-09",63.79,63.682,0.277,{"date":1623,"open":1590,"high":1590,"low":1590,"close":1590,"change":1624,"percent_change":984,"volume":950,"transactions":9,"vwap":1590},"2025-12-08",0.006,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1497,"percent_change":1267,"volume":950,"transactions":9,"vwap":1627},"2025-12-05",63.399,{"date":1629,"open":1630,"high":1597,"low":1631,"close":1632,"change":547,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-04",63.51,63.46,63.479,0.05,7600,{"date":1636,"open":1533,"high":1338,"low":1637,"close":1637,"change":1638,"percent_change":991,"volume":1023,"transactions":9,"vwap":1637},"2025-12-03",63.449,0.174,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1400,"percent_change":873,"volume":739,"transactions":9,"vwap":1641},"2025-12-02",63.275,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":950,"transactions":9,"vwap":1645},"2025-12-01",63.28,63.159,-0.027,-0.04,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":502,"volume":957,"transactions":9,"vwap":1652},"2025-11-28",63.214,63.14,63.186,0.074,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1658,"change":1659,"percent_change":79,"volume":733,"transactions":9,"vwap":1658},"2025-11-26",63.181,63.32,63.112,0.216,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1455,"volume":938,"transactions":9,"vwap":1664},"2025-11-25",62.87,62.94,62.896,0.451,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":792,"percent_change":120,"volume":733,"transactions":9,"vwap":1669},"2025-11-24",62.040001,62.445,{"date":1671,"open":1672,"high":1217,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-21",61.28,61.885,0.752,1.23,3400,{"date":1678,"open":1679,"high":1679,"low":24,"close":24,"change":1680,"percent_change":1213,"volume":957,"transactions":9,"vwap":24},"2025-11-20",62.96,-0.824,{"date":1682,"open":1683,"high":231,"low":1684,"close":1685,"change":1686,"percent_change":1200,"volume":1687,"transactions":9,"vwap":1685},"2025-11-19",61.99,61.73,61.957,0.068,3000,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":1693,"percent_change":1694,"volume":1348,"transactions":9,"vwap":1692},"2025-11-18",61.66,61.975,61.889,-0.501,-0.8,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":1700,"volume":895,"transactions":9,"vwap":1698},"2025-11-17",62.935,62.39,-0.835,-1.32,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1705,"change":1706,"percent_change":287,"volume":938,"transactions":9,"vwap":1705},"2025-11-14",63.205,63.39,63.225,0.162,{"date":1708,"open":1657,"high":1657,"low":1709,"close":1709,"change":1710,"percent_change":884,"volume":1711,"transactions":9,"vwap":1709},"2025-11-13",63.063,-0.859,14900,{"date":1713,"open":1373,"high":1714,"low":1715,"close":1715,"change":1147,"percent_change":1148,"volume":1425,"transactions":9,"vwap":1715},"2025-11-12",64.059998,63.922,{"date":1717,"open":1282,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":87,"volume":1293,"transactions":9,"vwap":1720},"2025-11-11",64.109,63.9,63.997,0.139,{"date":1723,"open":1724,"high":1725,"low":1237,"close":1726,"change":1727,"percent_change":1728,"volume":1687,"transactions":9,"vwap":1726},"2025-11-10",63.465,63.95,63.858,1.025,1.63,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1732,"change":608,"percent_change":105,"volume":1734,"transactions":9,"vwap":1732},"2025-11-07",62.36,62.833,62.32,5400,{"date":1736,"open":1737,"high":1737,"low":1186,"close":1738,"change":1739,"percent_change":1694,"volume":1740,"transactions":9,"vwap":1738},"2025-11-06",63.069,62.683,-0.503,3600,{"date":1742,"open":1743,"high":1237,"low":1652,"close":1652,"change":1744,"percent_change":457,"volume":1083,"transactions":9,"vwap":1652},"2025-11-05",63.375,0.135,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":484,"volume":1750,"transactions":9,"vwap":1748},"2025-11-04",63.329,63.050999,-0.656,6000,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":785,"transactions":9,"vwap":1754},"2025-11-03",63.77,63.707,0.161,0.25,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":1760,"percent_change":208,"volume":1128,"transactions":9,"vwap":1759},"2025-10-31",63.546,0.041,{"date":1762,"open":1725,"high":1725,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":779,"transactions":9,"vwap":1763},"2025-10-30",63.505,-0.346,-0.54,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":659,"volume":174,"transactions":9,"vwap":1769},"2025-10-29",64.355,63.851,-0.355,{"date":1772,"open":1540,"high":1773,"low":1540,"close":1773,"change":1774,"percent_change":287,"volume":950,"transactions":9,"vwap":1773},"2025-10-28",64.206,0.164,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":809,"transactions":9,"vwap":1778},"2025-10-27",63.67,64.042,0.643,1.01,{"date":1782,"open":1783,"high":1257,"low":1784,"close":1627,"change":1785,"percent_change":1675,"volume":793,"transactions":9,"vwap":1627},"2025-10-24",63.384,63.26,0.769,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":325,"volume":1792,"transactions":9,"vwap":1790},"2025-10-23",62.698,62.81,62.63,-0.039,7400,{"date":1794,"open":1795,"high":1795,"low":1219,"close":1169,"change":1796,"percent_change":927,"volume":1797,"transactions":9,"vwap":1169},"2025-10-22",62.828,-0.136,25900,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1160,"transactions":9,"vwap":1801},"2025-10-21",62.712,62.805,-0.121,-0.19,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1383,"transactions":9,"vwap":1807},"2025-10-20",62.52,62.926,0.729,1.17,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":475,"volume":950,"transactions":9,"vwap":1813},"2025-10-17",62.134,62.197,0.311,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-10-16",62.76,61.886,-0.547,-0.88,2100,{"date":1823,"open":1824,"high":1824,"low":1216,"close":1825,"change":1826,"percent_change":219,"volume":785,"transactions":9,"vwap":1825},"2025-10-15",63.34,62.433,-0.353,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1830,"change":1831,"percent_change":1200,"volume":800,"transactions":9,"vwap":1830},"2025-10-14",62.09,62.786,0.066,{"date":1833,"open":1834,"high":1198,"low":1181,"close":1198,"change":1835,"percent_change":1836,"volume":793,"transactions":9,"vwap":1198},"2025-10-13",62.56,0.931,1.51,{"date":1838,"open":1839,"high":1304,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1023,"transactions":9,"vwap":1840},"2025-10-10",63.66,61.789,-1.692,-2.67,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":1600,"volume":915,"transactions":9,"vwap":1846},"2025-10-09",63.44,63.481,-0.065,{"date":1849,"open":1845,"high":1759,"low":1845,"close":1759,"change":1850,"percent_change":157,"volume":895,"transactions":9,"vwap":1759},"2025-10-08",0.346,{"date":1852,"open":1631,"high":1631,"low":1296,"close":1296,"change":1853,"percent_change":1854,"volume":1383,"transactions":9,"vwap":1296},"2025-10-07",-0.265,-0.42,{"date":1856,"open":1857,"high":1724,"low":1857,"close":1724,"change":1858,"percent_change":105,"volume":751,"transactions":9,"vwap":1724},"2025-10-06",63.455,0.152,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":915,"transactions":9,"vwap":1862},"2025-10-03",63.585,63.313,0.197,0.31,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1260,"volume":751,"transactions":9,"vwap":1868},"2025-10-02",62.965,63.116,-0.034,{"date":1871,"open":1817,"high":1872,"low":1817,"close":1873,"change":724,"percent_change":1234,"volume":1874,"transactions":9,"vwap":1873},"2025-10-01",63.218,63.15,3100,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1878,"change":1879,"percent_change":1363,"volume":785,"transactions":9,"vwap":1878},"2025-09-30",62.44,62.95,0.383,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":985,"transactions":9,"vwap":1884},"2025-09-29",62.809,62.46,62.567,-0.007,-0.01,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":751,"transactions":9,"vwap":1890},"2025-09-26",62.48,62.574,0.229,0.37,{"date":1894,"open":1895,"high":1806,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-25",62.15,62.115,62.345,-0.115,-0.18,3200,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1883,"change":1905,"percent_change":257,"volume":1293,"transactions":9,"vwap":1883},"2025-09-24",62.791,62.41,-0.157,{"date":1907,"open":1163,"high":1163,"low":1908,"close":1909,"change":1910,"percent_change":296,"volume":733,"transactions":9,"vwap":1909},"2025-09-23",62.54,62.617,-0.273,{"date":1912,"open":1829,"high":1878,"low":1829,"close":1913,"change":1914,"percent_change":36,"volume":1874,"transactions":9,"vwap":1913},"2025-09-22",62.89,0.364,{"date":1916,"open":1199,"high":1199,"low":1199,"close":1199,"change":1558,"percent_change":984,"volume":1128,"transactions":9,"vwap":1199},"2025-09-19",{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":800,"transactions":9,"vwap":1920},"2025-09-18",62.02,62.521,0.703,1.14,{"date":1924,"open":1925,"high":231,"low":1926,"close":1926,"change":1869,"percent_change":1260,"volume":1023,"transactions":9,"vwap":1926},"2025-09-17",61.89,61.818,{"date":1928,"open":1929,"high":1683,"low":1930,"close":1931,"change":1932,"percent_change":1049,"volume":1933,"transactions":9,"vwap":1931},"2025-09-16",61.97,61.81,61.852,-0.185,4500,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":1939,"percent_change":799,"volume":1425,"transactions":9,"vwap":1938},"2025-09-15",62.0099983,62.07,62.036999,0.176,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":1647,"volume":751,"transactions":9,"vwap":1943},"2025-09-12",61.76,61.861,-0.023,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1948,"change":1949,"percent_change":1015,"volume":800,"transactions":9,"vwap":1948},"2025-09-11",61.74,61.884,0.427,{"date":1951,"open":1952,"high":1953,"low":1672,"close":1953,"change":1954,"percent_change":1955,"volume":938,"transactions":9,"vwap":1953},"2025-09-10",61.431,61.457,0.064,0.1,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1960,"percent_change":1633,"volume":895,"transactions":9,"vwap":1959},"2025-09-09",61.26,61.393,0.033,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":209,"volume":1900,"transactions":9,"vwap":1965},"2025-09-08",62.049999,61.32,61.36,0.052,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1246,"volume":1900,"transactions":9,"vwap":1970},"2025-09-05",61.23,61.308,61.02,-0.389,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":957,"transactions":9,"vwap":1976},"2025-09-04",61.345,61.697,0.672,1.1,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":57,"volume":793,"transactions":9,"vwap":1984},"2025-09-03",61.0099983,61.029999,60.905,61.025002,0.275,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":659,"percent_change":1991,"volume":1023,"transactions":9,"vwap":1989},"2025-09-02",60.57,60.75,60.563,-0.9,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1995},"2025-08-29",61.29,61.3,61.24,-0.31,-0.5,6100,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":608,"volume":938,"transactions":9,"vwap":2003},"2025-08-28",61.485,61.61,0.09,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":2010,"percent_change":50,"volume":816,"transactions":9,"vwap":2008},"2025-08-27",61.51,61.52,61.47,0.3,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":87,"percent_change":492,"volume":785,"transactions":9,"vwap":2014},"2025-08-26",61.14,61.22,{"date":2016,"open":2017,"high":2018,"low":221,"close":221,"change":2019,"percent_change":1267,"volume":1160,"transactions":9,"vwap":221},"2025-08-25",61.17,61.2,-0.078,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":2026,"volume":1160,"transactions":9,"vwap":2024},"2025-08-22",60.88,61.099998,61.077999,1.311,2.19,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":1048,"percent_change":1284,"volume":1383,"transactions":9,"vwap":2032},"2025-08-21",59.71,59.89,59.66,59.767,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":1821,"transactions":9,"vwap":2036},"2025-08-20",59.6,59.969,-0.041,-0.07,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":1007,"volume":793,"transactions":9,"vwap":2042},"2025-08-19",59.98,60.0099983,59.95,-0.291,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":984,"volume":1107,"transactions":9,"vwap":2048},"2025-08-18",60.22,60.301,0.004,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":314,"volume":1383,"transactions":9,"vwap":2054},"2025-08-15",60.39,60.285,60.297,-0.572,{"date":2057,"open":2058,"high":2059,"low":2058,"close":2059,"change":2060,"percent_change":1127,"volume":950,"transactions":9,"vwap":2059},"2025-08-14",60.61,60.869,-0.064,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":36,"volume":800,"transactions":9,"vwap":2064},"2025-08-13",60.65,60.933,0.353,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":809,"transactions":9,"vwap":2069},"2025-08-12",60.080002,60.58,0.96,1.61,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":2076,"percent_change":1049,"volume":1023,"transactions":9,"vwap":2075},"2025-08-11",59.84,59.62,-0.181,{"date":2078,"open":2030,"high":2030,"low":2079,"close":2079,"change":36,"percent_change":2080,"volume":785,"transactions":9,"vwap":2079},"2025-08-08",59.801,0.98,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":1744,"percent_change":738,"volume":1128,"transactions":9,"vwap":2083},"2025-08-07",59.221,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":666,"volume":739,"transactions":9,"vwap":2086},"2025-08-06",59.085999,0.245,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":325,"volume":800,"transactions":9,"vwap":2091},"2025-08-05",58.83,58.841,-0.035,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":1107,"transactions":9,"vwap":2096},"2025-08-04",58.865,58.876,0.811,1.4,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":739,"transactions":9,"vwap":2102},"2025-08-01",58.53,58.064999,-0.994,-1.68,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2108,"change":2109,"percent_change":375,"volume":915,"transactions":9,"vwap":2108},"2025-07-31",59.56,59.058998,-0.055,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":1088,"volume":174,"transactions":9,"vwap":2113},"2025-07-30",59.59,59.114,-0.317,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":878,"percent_change":257,"volume":1160,"transactions":9,"vwap":2118},"2025-07-29",59.78,59.431,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":1094,"percent_change":209,"volume":816,"transactions":9,"vwap":2122},"2025-07-28",59.45,59.578,59.44,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":375,"volume":1874,"transactions":9,"vwap":2129},"2025-07-25",59.48,59.58,59.47,59.533,-0.056,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":733,"transactions":9,"vwap":2136},"2025-07-24",59.049999,59.75,59.040001,59.589,-0.192,-0.32,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":2144,"percent_change":475,"volume":1107,"transactions":9,"vwap":2142},"2025-07-23",59.53,59.781,59.525,0.296,{"date":2146,"open":2141,"high":2141,"low":2126,"close":2147,"change":608,"percent_change":1756,"volume":174,"transactions":9,"vwap":2147},"2025-07-22",59.485,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":1127,"percent_change":1803,"volume":1326,"transactions":9,"vwap":2151},"2025-07-21",59.64,59.335,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":984,"percent_change":708,"volume":739,"transactions":9,"vwap":2154},"2025-07-18",59.445,{"date":2156,"open":2157,"high":2126,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":809,"transactions":9,"vwap":2158},"2025-07-17",59.265,59.435,0.448,0.76,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":520,"volume":785,"transactions":9,"vwap":2166},"2025-07-16",59.021,59.029999,58.84,58.987,0.093,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":228,"volume":800,"transactions":9,"vwap":2171},"2025-07-15",59.282,58.894,-0.197,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":2178,"percent_change":43,"volume":1107,"transactions":9,"vwap":2177},"2025-07-14",59.09,59.12,59.091,0.284,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":739,"transactions":9,"vwap":2181},"2025-07-11",58.807,-0.243,-0.41,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2133,"change":2188,"percent_change":976,"volume":2189,"transactions":9,"vwap":2133},"2025-07-10",58.88,59.16,0.362,7200,{"date":2191,"open":2101,"high":2192,"low":2101,"close":2192,"change":2193,"percent_change":1234,"volume":739,"transactions":9,"vwap":2192},"2025-07-09",58.688,0.187,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":1760,"percent_change":449,"volume":915,"transactions":9,"vwap":2196},"2025-07-08",58.501,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":915,"transactions":9,"vwap":2199},"2025-07-07",58.46,-0.603,-1.02,{"date":2203,"open":2204,"high":2204,"low":2204,"close":2204,"change":1118,"percent_change":130,"volume":1128,"transactions":9,"vwap":2204},"2025-07-03",59.063,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":915,"transactions":9,"vwap":2208},"2025-07-02",58.41,58.556,0.574,0.99,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":1646,"percent_change":1260,"volume":950,"transactions":9,"vwap":2215},"2025-07-01",58.060001,57.98,57.982,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":2220,"percent_change":1493,"volume":950,"transactions":9,"vwap":2219},"2025-06-30",57.78,58.0089989,0.369,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":100,"volume":816,"transactions":9,"vwap":2226},"2025-06-27",57.46,57.705,57.38,57.64,0.306,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":739,"transactions":9,"vwap":2230},"2025-06-26",57.334,0.597,1.05,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":2236,"percent_change":1260,"volume":739,"transactions":9,"vwap":2235},"2025-06-25",56.737,-0.029,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2240,"change":2242,"percent_change":130,"volume":785,"transactions":9,"vwap":2240},"2025-06-24",56.66,56.766,56.595,0.488,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":1616,"percent_change":887,"volume":733,"transactions":9,"vwap":2246},"2025-06-23",55.95,56.278,55.894,{"date":2249,"open":2250,"high":2250,"low":2250,"close":2250,"change":1048,"percent_change":2251,"volume":1128,"transactions":9,"vwap":2250},"2025-06-20",55.839,-0.36,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2255,"change":1400,"percent_change":457,"volume":895,"transactions":9,"vwap":2255},"2025-06-18",56.25,56.041,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":2259,"percent_change":1088,"volume":739,"transactions":9,"vwap":2258},"2025-06-17",55.925,-0.296,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2263,"change":2242,"percent_change":2264,"volume":915,"transactions":9,"vwap":2263},"2025-06-16",56.34,56.221,0.88,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":1160,"transactions":9,"vwap":2268},"2025-06-13",55.91,55.733,-0.626,-1.11,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":2274,"percent_change":1892,"volume":1128,"transactions":9,"vwap":2273},"2025-06-12",56.359,0.209,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2279,"change":2280,"percent_change":1049,"volume":1107,"transactions":9,"vwap":2279},"2025-06-11",56.236,56.255,56.15,-0.171,{"date":2282,"open":2283,"high":2283,"low":2283,"close":2283,"change":1939,"percent_change":1864,"volume":1128,"transactions":9,"vwap":2283},"2025-06-10",56.321,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":784,"percent_change":1756,"volume":1160,"transactions":9,"vwap":2288},"2025-06-09",56.060001,56.23,56.145,{"date":2290,"open":2291,"high":2291,"low":2291,"close":2291,"change":2292,"percent_change":2293,"volume":739,"transactions":9,"vwap":2291},"2025-06-06",56.007,0.818,1.48,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2297,"change":2019,"percent_change":830,"volume":915,"transactions":9,"vwap":2297},"2025-06-05",55.468,55.189,{"date":2299,"open":2300,"high":2300,"low":2300,"close":2300,"change":2301,"percent_change":228,"volume":915,"transactions":9,"vwap":2300},"2025-06-04",55.267,-0.183,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":135,"percent_change":1292,"volume":785,"transactions":9,"vwap":2306},"2025-06-03",54.96,55.54,55.45,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2310,"change":2311,"percent_change":1234,"volume":751,"transactions":9,"vwap":2310},"2025-06-02",54.88,54.99,0.177,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2315,"change":2317,"percent_change":1647,"volume":751,"transactions":9,"vwap":2315},"2025-05-30",54.313,54.813,54.22,-0.024,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":1107,"transactions":9,"vwap":2321},"2025-05-29",54.67,54.837,0.309,0.57,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":2327,"percent_change":2328,"volume":915,"transactions":9,"vwap":2326},"2025-05-28",54.528,-0.352,-0.64,{"date":2330,"open":2331,"high":2309,"low":2331,"close":2309,"change":2332,"percent_change":2333,"volume":751,"transactions":9,"vwap":2309},"2025-05-27",54.826,1.16,2.16,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":1177,"percent_change":417,"volume":1023,"transactions":9,"vwap":2338},"2025-05-23",53.45,53.759,53.72,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":1899,"percent_change":228,"volume":1160,"transactions":9,"vwap":2344},"2025-05-22",53.871,53.98,53.825,53.96,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-05-21",54.74,54.79,54.13,54.14,-0.946,-1.72,3300,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":956,"percent_change":1088,"volume":785,"transactions":9,"vwap":2358},"2025-05-20",55.245,54.9,55.085999,{"date":2360,"open":2361,"high":2362,"low":2361,"close":2363,"change":2037,"percent_change":2038,"volume":823,"transactions":9,"vwap":2363},"2025-05-19",54.89,55.409,55.38,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2367,"change":2368,"percent_change":247,"volume":1107,"transactions":9,"vwap":2367},"2025-05-16",55.18,55.421,0.237,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":751,"transactions":9,"vwap":2372},"2025-05-15",54.94,55.184,0.324,0.59,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2378,"change":984,"percent_change":708,"volume":1425,"transactions":9,"vwap":2378},"2025-05-14",54.65,54.86,54.64,{"date":2381,"open":2382,"high":2357,"low":2382,"close":2383,"change":50,"percent_change":120,"volume":1016,"transactions":9,"vwap":2383},"2025-05-13",54.815,54.85,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2387,"change":1836,"percent_change":2389,"volume":816,"transactions":9,"vwap":2387},"2025-05-12",54.105,54.36,54.049999,2.86,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":984,"percent_change":708,"volume":785,"transactions":9,"vwap":2395},"2025-05-09",52.78,52.92,52.72,52.85,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2399,"change":1165,"percent_change":2400,"volume":174,"transactions":9,"vwap":2399},"2025-05-08",53.24,52.84,0.67,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2404,"change":2406,"percent_change":1177,"volume":823,"transactions":9,"vwap":2404},"2025-05-07",52.41,52.49,52.34,-0.127,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2410,"change":2411,"percent_change":257,"volume":751,"transactions":9,"vwap":2410},"2025-05-06",52.55,52.617,-0.133,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2183,"percent_change":2417,"volume":733,"transactions":9,"vwap":2416},"2025-05-05",52.74,53.14,52.75,-0.77,{"date":2419,"open":2420,"high":2420,"low":2421,"close":2421,"change":1141,"percent_change":2422,"volume":800,"transactions":9,"vwap":2421},"2025-05-02",53.223,53.16,1.76,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2426,"change":2427,"percent_change":888,"volume":915,"transactions":9,"vwap":2426},"2025-05-01",52.4,52.238,0.579,{"date":2429,"open":2430,"high":2431,"low":2430,"close":2431,"change":1899,"percent_change":1356,"volume":2432,"transactions":9,"vwap":2431},"2025-04-30",50.83,51.659,38900,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2436,"change":1891,"percent_change":344,"volume":915,"transactions":9,"vwap":2436},"2025-04-29",51.46,51.839,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2440,"change":2442,"percent_change":80,"volume":1874,"transactions":9,"vwap":2440},"2025-04-28",51.51,51.61,51.14,0.073,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2446,"change":2447,"percent_change":344,"volume":1107,"transactions":9,"vwap":2446},"2025-04-25",51,51.537,0.225,{"date":180,"open":176,"high":2449,"low":176,"close":2449,"change":2450,"percent_change":2451,"volume":1107,"transactions":9,"vwap":2449},51.312,0.542,1.07]