[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFDI":3,"homepage-market-summary":28,"stock-historical-RFDI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"RFDI","2026-09-11",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"First Trust RiverFront Dynamic Developed International ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},4.2808,"Quarterly",{"close":16,"open":17,"high":18,"low":16,"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},91.7512,91.96,92.025,91.0718,0.6794,0.75,1799.112233,93.73,75.278,4161.244488504273,89.3,2618,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-06",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":38},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":38},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},58.54,4467,1630431.21031,38.01,"2025-03-31",[183,186,195,204,213,223,233,243,253,263,272,281,290,299,309,320,330,341,352,363,373,384,395,405,416,424,434,443,454,464,472,481,492,503,512,523,534,543,553,563,571,580,588,597,606,613,621,629,637,644,652,660,668,675,682,690,699,708,717,723,731,738,744,751,759,763,769,775,783,791,797,804,812,819,825,831,837,843,847,855,861,869,877,882,889,896,901,907,913,919,928,936,944,950,956,963,970,977,985,993,1000,1006,1012,1017,1023,1028,1034,1038,1046,1053,1062,1069,1076,1084,1090,1095,1101,1108,1115,1122,1130,1137,1142,1150,1157,1163,1170,1178,1185,1192,1199,1207,1214,1221,1228,1235,1241,1249,1256,1263,1270,1276,1281,1288,1295,1299,1304,1310,1316,1321,1327,1336,1342,1348,1354,1362,1369,1376,1383,1392,1399,1404,1410,1418,1427,1434,1440,1447,1453,1458,1463,1471,1480,1485,1492,1499,1505,1511,1519,1524,1531,1537,1543,1549,1558,1564,1570,1577,1583,1588,1594,1602,1607,1614,1621,1627,1632,1637,1644,1651,1657,1665,1671,1679,1687,1694,1700,1707,1713,1721,1726,1733,1741,1747,1753,1759,1766,1772,1778,1786,1792,1798,1805,1811,1817,1822,1827,1830,1838,1845,1852,1857,1863,1871,1877,1883,1889,1895,1901,1906,1911,1917,1924,1930,1936,1940,1945,1951,1957,1964,1969,1974,1979,1986,1992,1997,2003,2009,2016,2022,2029,2035,2040,2045,2051,2058,2064,2069,2075,2080,2085,2092,2097,2103,2110,2117,2123,2130,2136,2143,2150,2157,2164,2171,2179,2187,2195,2201,2206,2212,2218,2225,2231,2236,2241,2248,2253,2259,2265,2272,2279,2286,2290,2295,2299,2305,2310,2314,2318,2324,2327,2333,2339,2344,2351,2355,2361,2367,2371,2375,2380,2383,2387,2394,2402,2407,2410,2414,2419,2423,2429,2435,2442,2447,2452,2458,2465,2472,2478,2481,2487,2493,2499,2505,2512,2518,2522,2526,2532,2537,2544,2550,2557,2563,2568,2574,2581,2588,2596,2602,2609,2616,2623,2628,2633],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},49,91.8933,{"date":187,"open":188,"high":189,"low":19,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-10",91.35,91.46,-0.5044,-0.55,3332.1231,58,91.3474,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-09",92.06,91.5762,-0.8559,-0.93,926.1231,43,91.7991,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-08",92.92,92.4321,-0.4351,-0.47,2086.1231,73,92.7273,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-04",92.64,93.01,92.8672,-0.0302,-0.03,4003.3741,90,92.8594,{"date":224,"open":225,"high":23,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-03",92.9,92.8311,92.8974,0.9374,1.02,2154.1231,66,92.8441,{"date":234,"open":235,"high":236,"low":237,"close":17,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-02",91.9428,92.01,91.9,0.335,0.37,2482.2721,71,91.8423,{"date":244,"open":197,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-01",92.1,91.49,91.625,-0.5188,-0.56,2968.895,92,91.8,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-31",92.42,91.98,92.1438,-0.041,-0.04,1171.895,60,92.144,{"date":264,"open":265,"high":265,"low":197,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-28",92.615,92.1848,-0.0955,-0.1,2266.82734,62,92.2557,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-27",92.11,92.2803,-0.5525,-0.6,845.895,35,92.1467,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-26",93.215,92.8328,-0.4647,-0.5,2176.895,111,92.9659,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-25",92.97,93.2975,0.3578,0.38,1866.193,65,93.058,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-24",92.83,92.9397,92.82,-0.0556,-0.06,1666.2808,55,92.8421,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-21",93.0783,93.1,92.8913,92.9953,0.8153,0.88,4714.4077,114,93.0271,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-20",92.52,92.08,92.18,-0.2827,-0.31,8530.2443,79,92.2372,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-19",92.5505,92.63,92.3065,92.4627,0.6093,0.66,5311.8843,74,92.4705,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-18",92.34,92.4038,91.801562,91.8534,-0.8535,-0.92,1713.8843,41,92.0079,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-17",92.745,93.03,92.55,92.7069,0.0152,0.02,15937.9253,134,92.7406,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":307,"vwap":372},"2026-08-14",92.86,93.0093,92.6,92.6917,0.0833,0.09,5921.8843,92.7538,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-13",92.65,92.76,92.46,92.6084,0.2522,0.27,7801.48828,153,92.5942,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-12",92.36,92.3968,92.26,92.3562,0.1653,0.18,2927.8833,61,92.3785,{"date":396,"open":386,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-11",92.44,92.03,92.1909,0.1347,0.15,3437.36511,53,92.2374,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-10",92.15,92.32,91.99,92.0562,-0.142,-0.15,4225.923345,50,92.1223,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":184,"vwap":423},"2026-08-07",92.02,92.1982,0.9516,1.04,2118.99851,92.1228,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-06",91.85,91.16,91.2466,0.0692,0.08,41773.8803,150,91.2462,{"date":435,"open":436,"high":437,"low":427,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":231,"vwap":442},"2026-08-05",91.83,91.89,91.1774,-0.3101,-0.34,5040.711715,91.4447,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-04",91.36,91.58,91.14,91.4875,0.3637,0.4,8425.8843,72,91.2673,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":81,"volume":461,"transactions":462,"vwap":463},"2026-08-03",91.04,91.22,90.85,91.1238,0.1301,13139.884277,118,91.0883,{"date":465,"open":466,"high":457,"low":466,"close":467,"change":468,"percent_change":412,"volume":469,"transactions":470,"vwap":471},"2026-07-31",90.09,90.9937,-0.133,12855.989,167,90.8799,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-30",90.815,91.1267,2.409,2.72,714,28,90.8263,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-29",88.64,89.52,88.63,88.7177,0.1836,0.21,3023.975,93,88.848,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-28",88.11,88.6,88.01,88.5341,-0.19,-0.21,5039,106,88.3194,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":488,"volume":509,"transactions":510,"vwap":511},"2026-07-27",89.18,88.4001,88.7241,0.1831,4407.38,107,88.7216,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-07-24",88.65,88.83,88.4,88.541,0.312,0.35,13325,121,88.6906,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-23",88.3819,88.469,88.1801,88.229,-1.1481,-1.28,5797,67,88.3389,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":44,"volume":541,"transactions":393,"vwap":542},"2026-07-22",89.54,89.61,89.355,89.3771,0.4303,4004.224,89.5157,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":501,"vwap":552},"2026-07-21",88.43,89.06,88.4299,88.9468,1.1554,1.32,6386,88.8345,{"date":554,"open":494,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",88.585,84.41,87.7914,-0.7145,-0.81,3257,70,87.2669,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":268,"volume":569,"transactions":231,"vwap":570},"2026-07-17",87.9,88.5059,87.84,-0.086,3271,88.1685,{"date":572,"open":573,"high":574,"low":575,"close":574,"change":576,"percent_change":209,"volume":577,"transactions":578,"vwap":579},"2026-07-16",88.5,88.5919,88.42,-0.4213,1437,32,88.5235,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":87,"volume":586,"transactions":328,"vwap":587},"2026-07-15",88.86,89.0132,88.5601,0.651,4715,88.7842,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":174,"volume":594,"transactions":595,"vwap":596},"2026-07-14",88.52,88.74,88.3622,0.8769,3164.261,51,88.6114,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-13",87.77,87.4853,-0.5677,-0.64,1166,40,87.6347,{"date":607,"open":608,"high":609,"low":608,"close":610,"change":611,"percent_change":126,"volume":612,"transactions":9,"vwap":610},"2026-07-10",87.92,88.12,88.053001,0.41,4200,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":611,"volume":620,"transactions":9,"vwap":618},"2026-07-09",87.63,87.785,87.53,87.643,0.357,19000,{"date":622,"open":623,"high":624,"low":625,"close":624,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":624},"2026-07-08",87.24,87.286,87.215,-0.456,-0.52,1700,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-07",88.33,87.615,87.742,-0.609,-0.69,4400,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-07-06",87.96,88.351,0.754,0.86,2800,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-02",87.874,87.11,87.597,1.239,1.43,6500,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":651,"transactions":9,"vwap":657},"2026-07-01",86.33,86.79,86.225,86.358,-0.723,-0.83,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-30",86.63,87.088997,87.081001,0.274,0.32,5700,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":126,"volume":674,"transactions":9,"vwap":672},"2026-06-29",86.45,86.82,86.807,0.402,11000,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":628,"transactions":9,"vwap":679},"2026-06-26",86.451,86.57,86.405,-0.505,-0.58,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":81,"volume":689,"transactions":9,"vwap":687},"2026-06-25",87.040001,87.165,86.84,86.91,0.125,5300,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-24",86.93,86.989,86.51,86.785,-0.368,-0.42,3700,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-23",87.21,87.355,87.13,87.153,-1.248,-1.41,5000,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-22",88.51,88.56,88.26,88.401,0.199,0.23,3400,{"date":718,"open":528,"high":631,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-18",88.202,0.089,0.1,2100,{"date":724,"open":725,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-17",89.4,89.461,88.113,-0.667,-0.75,2000,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":391,"volume":737,"transactions":9,"vwap":735},"2026-06-16",89.019997,89.22,88.78,0.161,6300,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":151,"volume":743,"transactions":9,"vwap":741},"2026-06-15",88.909,88.619,0.037,1900,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":51,"volume":750,"transactions":9,"vwap":748},"2026-06-12",88.29,88.77,88.582,0.431,2200,{"date":752,"open":753,"high":754,"low":755,"close":754,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-06-11",87.010002,88.151,86.66,2.357,2.75,5900,{"date":760,"open":679,"high":679,"low":761,"close":761,"change":762,"percent_change":277,"volume":628,"transactions":9,"vwap":761},"2026-06-10",85.794,-0.516,{"date":764,"open":684,"high":765,"low":766,"close":767,"change":768,"percent_change":488,"volume":750,"transactions":9,"vwap":767},"2026-06-09",87.059998,85.497,86.31,0.182,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":141,"volume":774,"transactions":9,"vwap":772},"2026-06-08",86.43,86.128,0.905,4500,{"date":776,"open":777,"high":778,"low":779,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-05",86.32,86.34,85.223,-1.959,-2.25,9000,{"date":784,"open":785,"high":786,"low":686,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-04",86.985,87.23,87.182,0.886,1.03,1800,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":635,"volume":643,"transactions":9,"vwap":795},"2026-06-03",86.75,86.28,86.296,-0.599,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":750,"transactions":9,"vwap":801},"2026-06-02",86.54,86.95,86.895,0.598,0.69,{"date":805,"open":806,"high":771,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-01",85.96,85.93,86.297,-0.413,-0.48,9800,{"date":813,"open":814,"high":814,"low":815,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-29",87.099998,86.71,-0.115,-0.13,7600,{"date":820,"open":771,"high":821,"low":771,"close":822,"change":823,"percent_change":824,"volume":737,"transactions":9,"vwap":822},"2026-05-28",87.14,86.825,-0.059,-0.07,{"date":826,"open":765,"high":765,"low":827,"close":828,"change":829,"percent_change":830,"volume":722,"transactions":9,"vwap":828},"2026-05-27",86.835,86.884,-0.108,-0.12,{"date":832,"open":833,"high":833,"low":671,"close":834,"change":835,"percent_change":80,"volume":836,"transactions":9,"vwap":834},"2026-05-26",87.31,86.992,0.297,2600,{"date":838,"open":765,"high":765,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-22",86.695,-0.591,-0.68,6700,{"date":844,"open":845,"high":615,"low":845,"close":624,"change":846,"percent_change":715,"volume":790,"transactions":9,"vwap":624},"2026-05-21",86.3,0.204,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-20",86.518,87.17,87.082001,1.317,1.54,4600,{"date":856,"open":857,"high":858,"low":857,"close":859,"change":860,"percent_change":326,"volume":790,"transactions":9,"vwap":859},"2026-05-19",85.62,85.801,85.765,-0.263,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":864},"2026-05-18",85.88,86.028,85.64,0.802,0.94,4800,{"date":870,"open":871,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-15",85.51,85.22,85.226,-1.559,-1.8,5500,{"date":878,"open":879,"high":703,"low":880,"close":695,"change":305,"percent_change":824,"volume":881,"transactions":9,"vwap":695},"2026-05-14",87.029999,86.78,4100,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":750,"transactions":9,"vwap":886},"2026-05-13",86.44,86.86,86.845,0.465,0.54,{"date":890,"open":891,"high":892,"low":893,"close":892,"change":894,"percent_change":895,"volume":722,"transactions":9,"vwap":892},"2026-05-12",86.14,86.38,85.84,-0.324,-0.37,{"date":897,"open":898,"high":898,"low":799,"close":899,"change":900,"percent_change":268,"volume":698,"transactions":9,"vwap":899},"2026-05-11",86.883,86.704,-0.085,{"date":902,"open":903,"high":655,"low":678,"close":904,"change":905,"percent_change":906,"volume":722,"transactions":9,"vwap":904},"2026-05-08",86.64,86.789,1.126,1.31,{"date":908,"open":753,"high":753,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-07",85.663,-1.827,-2.09,700,{"date":914,"open":915,"high":916,"low":786,"close":916,"change":917,"percent_change":918,"volume":774,"transactions":9,"vwap":916},"2026-05-06",87.25,87.49,1.81,2.11,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-05",85.67,85.86,85.6,85.68,1.004,1.19,4900,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":790,"transactions":9,"vwap":933},"2026-05-04",85.186,85.41,84.62,84.676,-1.224,-1.42,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-01",86.089996,86.23,85.9,-0.539,-0.62,3300,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":943,"transactions":9,"vwap":947},"2026-04-30",86.0049973,86.439,2.133,2.53,{"date":951,"open":952,"high":952,"low":953,"close":953,"change":954,"percent_change":955,"volume":912,"transactions":9,"vwap":953},"2026-04-29",84.739,84.306,-0.844,-0.99,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":830,"volume":962,"transactions":9,"vwap":959},"2026-04-28",85.12,85.15,85.029999,-0.106,1200,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":359,"volume":969,"transactions":9,"vwap":967},"2026-04-27",85.56,85.23,85.256,0.018,1100,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-24",85.010002,85.238,0.36,0.42,900,{"date":978,"open":979,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-23",85.48,84.7,84.878,-0.864,-1.01,3200,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-22",86.050003,85.57,85.742,0.147,0.17,2400,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":818,"transactions":9,"vwap":997},"2026-04-21",86.46,85.32,85.595,-1.102,-1.27,{"date":1001,"open":815,"high":815,"low":694,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-20",86.697,-0.459,-0.53,1500,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":131,"volume":1011,"transactions":9,"vwap":1009},"2026-04-17",87.36,87.156,0.751,2900,{"date":1013,"open":1014,"high":1015,"low":654,"close":679,"change":499,"percent_change":1016,"volume":758,"transactions":9,"vwap":679},"2026-04-16",86.72,86.87,-0.24,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":895,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-04-15",86.401,86.615,-0.43,800,{"date":1024,"open":1025,"high":765,"low":1025,"close":785,"change":1026,"percent_change":1027,"volume":1005,"transactions":9,"vwap":785},"2026-04-14",86.85,0.447,0.52,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":643,"transactions":9,"vwap":1031},"2026-04-13",85.46,86.538,0.515,0.6,{"date":1035,"open":845,"high":845,"low":893,"close":1036,"change":1037,"percent_change":974,"volume":730,"transactions":9,"vwap":1036},"2026-04-10",86.023003,0.305,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-09",85.21,85.98,85.718,-0.351,-0.41,5400,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":628,"transactions":9,"vwap":1050},"2026-04-08",86.16,85.92,86.069,2.819,3.39,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-07",82.61,83.61,82.175,83.25,-0.131,-0.16,5800,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1066,"change":1032,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-06",83,83.435,83.381,0.62,3800,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":1074,"percent_change":209,"volume":1075,"transactions":9,"vwap":1073},"2026-04-02",82.24,82.889,82.866,-0.391,2500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":743,"transactions":9,"vwap":1081},"2026-04-01",83.26,83.5,83.089996,83.257,1.147,1.4,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":477,"volume":774,"transactions":9,"vwap":1087},"2026-03-31",81.32,82.11,80.906,2.176,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":665,"percent_change":80,"volume":962,"transactions":9,"vwap":1094},"2026-03-30",80.21,80.76,79.934,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":697,"percent_change":627,"volume":716,"transactions":9,"vwap":1100},"2026-03-27",79.78,80.4,79.528,79.66,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1075,"transactions":9,"vwap":1105},"2026-03-26",80.7,81.089996,80.080002,-1.904,-2.32,{"date":1109,"open":1110,"high":1071,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":836,"transactions":9,"vwap":1112},"2026-03-25",81.95,81.92,81.984,0.938,1.16,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-24",81.31,81.045998,-0.461,-0.57,1600,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":612,"transactions":9,"vwap":1127},"2026-03-23",81.16,89.25,80.965,81.507,1.671,2.09,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":643,"transactions":9,"vwap":1134},"2026-03-20",80.36,80.46,79.836,-2.405,-2.92,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":1141,"percent_change":239,"volume":790,"transactions":9,"vwap":1140},"2026-03-19",81.15,82.241,0.301,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-18",82.84,82.875,81.94,-1.29,-1.55,5100,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":58,"volume":1156,"transactions":9,"vwap":1154},"2026-03-17",83.58,83.22,83.23,0.372,2300,{"date":1158,"open":1159,"high":1064,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":868,"transactions":9,"vwap":1160},"2026-03-16",82.41,82.858,1.547,1.9,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-03-13",81.4,81.311,-0.819,-1,600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":716,"transactions":9,"vwap":1175},"2026-03-12",82.33,82.37,81.83,82.13,-1.349,-1.62,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1181,"change":1183,"percent_change":1184,"volume":1075,"transactions":9,"vwap":1181},"2026-03-11",83.42,83.479,83.14,-0.063,-0.08,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":992,"transactions":9,"vwap":1189},"2026-03-10",83.585,84.48,83.542,0.231,0.28,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1195,"change":1197,"percent_change":1198,"volume":689,"transactions":9,"vwap":1195},"2026-03-09",81.65,83.311,81.44,0.502,0.61,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":627,"volume":1206,"transactions":9,"vwap":1204},"2026-03-06",81.91,83.07,81.809,82.809,-0.429,6200,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":612,"transactions":9,"vwap":1211},"2026-03-05",84.019997,82.83,83.238,-1.964,-2.31,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":1220,"volume":984,"transactions":9,"vwap":1217},"2026-03-04",84.72,85.202,84.59,0.96,1.14,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":881,"transactions":9,"vwap":1225},"2026-03-03",82.685,84.3,84.242,-2.476,-2.86,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1234,"volume":743,"transactions":9,"vwap":1231},"2026-03-02",86.55,86.718,86.36,-1.458,-1.65,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":191,"volume":730,"transactions":9,"vwap":1239},"2026-02-27",88.31,88.14,88.176,-0.488,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1045,"transactions":9,"vwap":1246},"2026-02-26",88.7,88.71,88.3,88.664,-0.236,-0.27,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1011,"transactions":9,"vwap":1253},"2026-02-25",88.47,89.010002,88.9,1.193,1.36,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":722,"transactions":9,"vwap":1260},"2026-02-24",87.435,87.81,87.707,0.163,0.19,{"date":1264,"open":1265,"high":1265,"low":916,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-23",88.059998,87.544,-0.249,-0.28,4300,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":803,"percent_change":1275,"volume":730,"transactions":9,"vwap":1274},"2026-02-20",87.080002,87.795,87.793,0.79,{"date":1277,"open":1014,"high":1278,"low":1014,"close":1278,"change":1279,"percent_change":1280,"volume":992,"transactions":9,"vwap":1278},"2026-02-19",87.103,-0.554,-0.63,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":991,"volume":943,"transactions":9,"vwap":1286},"2026-02-18",87.99,87.998,87.4,87.657,0.146,{"date":1289,"open":1290,"high":1291,"low":755,"close":1292,"change":1293,"percent_change":380,"volume":1294,"transactions":9,"vwap":1292},"2026-02-17",86.88,87.54,87.511,0.232,3100,{"date":1296,"open":879,"high":1297,"low":879,"close":1297,"change":1298,"percent_change":106,"volume":750,"transactions":9,"vwap":1297},"2026-02-13",87.279,0.206,{"date":1300,"open":1301,"high":1301,"low":765,"close":1302,"change":1303,"percent_change":935,"volume":854,"transactions":9,"vwap":1302},"2026-02-12",88.089996,87.072998,-1.257,{"date":1305,"open":1306,"high":575,"low":1307,"close":631,"change":1308,"percent_change":131,"volume":1309,"transactions":9,"vwap":631},"2026-02-11",87.91,87.61,0.765,12200,{"date":1311,"open":615,"high":1312,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":743,"transactions":9,"vwap":1313},"2026-02-10",87.67,87.565,-0.191,-0.22,{"date":1317,"open":692,"high":1318,"low":692,"close":1318,"change":1319,"percent_change":1320,"volume":628,"transactions":9,"vwap":1318},"2026-02-09",87.756,1.092,1.26,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":628,"transactions":9,"vwap":1324},"2026-02-06",85.77,86.664,1.686,1.98,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-05",85.3,85.47,84.93,84.978,-1.613,-1.86,16800,{"date":1337,"open":1338,"high":915,"low":1339,"close":1340,"change":1341,"percent_change":401,"volume":722,"transactions":9,"vwap":1340},"2026-02-04",87.16,86.403,86.591,0.128,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":666,"volume":743,"transactions":9,"vwap":1345},"2026-02-03",86.17,86.463,85.82,0.275,{"date":1349,"open":1350,"high":654,"low":1351,"close":1352,"change":1353,"percent_change":131,"volume":643,"transactions":9,"vwap":1352},"2026-02-02",85.878,85.79,86.188,0.742,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":984,"transactions":9,"vwap":1359},"2026-01-30",85.31,85.59,85.18,85.446,-0.813,-0.94,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1075,"transactions":9,"vwap":1366},"2026-01-29",86.425,85.775,86.259,0.482,0.56,{"date":1370,"open":1371,"high":922,"low":872,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-28",85.4,85.777,-0.328,-0.38,18700,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1269,"transactions":9,"vwap":1380},"2026-01-27",85.29,86.18,86.105,1.847,2.19,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-26",84.513,84.52,84.18,84.258,0.537,0.64,4000,{"date":1393,"open":1064,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1045,"transactions":9,"vwap":1396},"2026-01-23",83.74,82.96,83.721,0.541,0.65,{"date":1400,"open":1078,"high":1401,"low":1402,"close":1403,"change":1389,"percent_change":1398,"volume":992,"transactions":9,"vwap":1403},"2026-01-22",83.39,83.17,83.18,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1408,"change":1409,"percent_change":926,"volume":750,"transactions":9,"vwap":1408},"2026-01-21",82.25,82.682,82.643,0.972,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":842,"transactions":9,"vwap":1415},"2026-01-20",81.73,82.28,81.63,81.671,-1.097,-1.33,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-01-16",82.77,82.82,82.57,82.768,0.038,0.05,12500,{"date":1428,"open":1429,"high":1153,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1011,"transactions":9,"vwap":1431},"2026-01-15",82.74,82.7,82.73,-0.219,-0.26,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":789,"volume":1439,"transactions":9,"vwap":1437},"2026-01-14",82.65,82.949,0.848,3000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1280,"volume":1068,"transactions":9,"vwap":1445},"2026-01-13",82.21,82.9,82.080002,82.101,-0.519,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":743,"transactions":9,"vwap":1450},"2026-01-12",82.31,82.62,0.485,0.59,{"date":1454,"open":1455,"high":1442,"low":1455,"close":1456,"change":1457,"percent_change":888,"volume":689,"transactions":9,"vwap":1456},"2026-01-09",81.85,82.135,0.445,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":1067,"volume":1391,"transactions":9,"vwap":1461},"2026-01-08",81.14,81.69,0.501,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1269,"transactions":9,"vwap":1468},"2026-01-07",81.34,81.42,81.040001,81.189,-0.649,-0.79,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-06",82.019997,82.050003,81.832,81.838,-0.332,-0.4,2700,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":1484,"percent_change":316,"volume":643,"transactions":9,"vwap":1483},"2026-01-05",81.54,82.17,0.715,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1488,"change":1490,"percent_change":1491,"volume":1005,"transactions":9,"vwap":1488},"2026-01-02",81.29,81.455,81.19,0.949,1.18,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":722,"transactions":9,"vwap":1496},"2025-12-31",80.71,80.48,80.506,-0.363,-0.45,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":295,"volume":750,"transactions":9,"vwap":1503},"2025-12-30",81.13,81.225,80.869,0.303,{"date":1506,"open":1507,"high":1508,"low":1495,"close":1509,"change":1510,"percent_change":1268,"volume":1479,"transactions":9,"vwap":1509},"2025-12-29",80.52,80.685,80.566,-0.224,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":984,"transactions":9,"vwap":1516},"2025-12-26",80.77,80.861,80.6,80.79,0.012,0.01,{"date":1520,"open":1521,"high":1522,"low":1494,"close":1522,"change":1523,"percent_change":991,"volume":1156,"transactions":9,"vwap":1522},"2025-12-24",80.72,80.778,0.137,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":36,"percent_change":1530,"volume":643,"transactions":9,"vwap":1529},"2025-12-23",80.59,80.665,80.549,80.641,0.72,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":992,"transactions":9,"vwap":1534},"2025-12-22",79.915,80.060997,0.308,0.39,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":36,"volume":612,"transactions":9,"vwap":1541},"2025-12-19",79.845,79.97,79.753,0.461,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":126,"volume":1479,"transactions":9,"vwap":1547},"2025-12-18",79.4,79.51,79.292,0.368,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-12-17",79.21,79.48,78.919,78.924,-0.361,-0.46,4700,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1268,"volume":854,"transactions":9,"vwap":1562},"2025-12-16",79.411,79.036003,79.285,-0.223,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":1398,"volume":730,"transactions":9,"vwap":1568},"2025-12-15",79.63,79.642,79.508,0.517,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":992,"transactions":9,"vwap":1574},"2025-12-12",79.43,78.91,78.991,-1.662,-2.06,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":337,"percent_change":1582,"volume":836,"transactions":9,"vwap":1581},"2025-12-11",80.35,80.745,80.653,0.83,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":421,"volume":1121,"transactions":9,"vwap":1586},"2025-12-10",79.24,79.993,0.822,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1592,"change":1593,"percent_change":81,"volume":750,"transactions":9,"vwap":1592},"2025-12-09",79.45,79.478,79.171,0.111,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1068,"transactions":9,"vwap":1599},"2025-12-08",79.3,79.35,79.050003,79.059998,-0.228,-0.29,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1315,"volume":722,"transactions":9,"vwap":1605},"2025-12-05",79.59,79.288,-0.176,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":720,"percent_change":1613,"volume":992,"transactions":9,"vwap":1612},"2025-12-04",79.62,79.661,79.44,79.464,0.11,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1027,"volume":1620,"transactions":9,"vwap":1618},"2025-12-03",79.205,79.41,79.375,0.408,6400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1624,"change":1026,"percent_change":1626,"volume":730,"transactions":9,"vwap":1624},"2025-12-02",78.94,78.967,78.783,0.57,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1498,"volume":969,"transactions":9,"vwap":1630},"2025-12-01",78.8,78.52,-0.352,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":450,"volume":962,"transactions":9,"vwap":1635},"2025-11-28",78.82,78.872,0.317,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":1643,"volume":1156,"transactions":9,"vwap":1641},"2025-11-26",78.23,78.6,78.555,0.95,1.22,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":1649,"percent_change":1650,"volume":750,"transactions":9,"vwap":1648},"2025-11-25",77.089996,77.64,77.605,0.882,1.15,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1261,"percent_change":488,"volume":628,"transactions":9,"vwap":1656},"2025-11-24",76.76,76.79,76.5,76.723,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":854,"transactions":9,"vwap":1662},"2025-11-21",76.040001,76.653,76,76.56,1.114,1.48,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1149,"transactions":9,"vwap":1668},"2025-11-20",76.87,75.446,-1.004,-1.31,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1248,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-11-19",76.74,76.826,76.22,76.45,-0.35,11600,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-18",76.418,76.94,76.72,-0.757,-0.98,7100,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":1693,"volume":750,"transactions":9,"vwap":1691},"2025-11-17",78.0080032,78.185,77.477,-0.874,-1.12,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1697,"change":1699,"percent_change":1425,"volume":707,"transactions":9,"vwap":1697},"2025-11-14",78.29,78.351,78.07,0.043,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1156,"transactions":9,"vwap":1704},"2025-11-13",78.88,78.95,78.308,-0.937,-1.18,{"date":1708,"open":1709,"high":1597,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":636,"transactions":9,"vwap":1710},"2025-11-12",79.12,79.245,0.547,0.7,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":974,"volume":1720,"transactions":9,"vwap":1718},"2025-11-11",78.63,78.97,78.010002,78.698,0.286,53400,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":174,"volume":743,"transactions":9,"vwap":1724},"2025-11-10",77.95,78.412,0.78,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1729,"change":1731,"percent_change":611,"volume":1732,"transactions":9,"vwap":1729},"2025-11-07",77.12,77.632,77.11,0.315,5200,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":854,"transactions":9,"vwap":1738},"2025-11-06",77.37,77.45,77.080002,77.317,0.127,0.16,{"date":1742,"open":1728,"high":1743,"low":1728,"close":1744,"change":1745,"percent_change":1746,"volume":912,"transactions":9,"vwap":1744},"2025-11-05",77.295,77.19,0.562,0.73,{"date":1748,"open":1655,"high":1749,"low":1655,"close":1750,"change":1751,"percent_change":1752,"volume":1121,"transactions":9,"vwap":1750},"2025-11-04",76.88,76.628,-0.875,-1.13,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1757,"change":1758,"percent_change":1758,"volume":1005,"transactions":9,"vwap":1757},"2025-11-03",77.24,77.57,77.503,-0.01,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":268,"volume":628,"transactions":9,"vwap":1764},"2025-10-31",77.489,77.53,77.348,77.513,-0.079,{"date":1767,"open":1647,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":628,"transactions":9,"vwap":1769},"2025-10-30",77.88,77.592,-0.379,-0.49,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1016,"volume":628,"transactions":9,"vwap":1776},"2025-10-29",78.5,77.86,77.971,-0.185,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":750,"transactions":9,"vwap":1783},"2025-10-28",78.195,78.299,78.148,78.156,0.058,0.07,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1439,"transactions":9,"vwap":1789},"2025-10-27",77.872,78.098,0.634,0.82,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":106,"volume":984,"transactions":9,"vwap":1796},"2025-10-24",77.39,77.556,77.464,0.185,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1033,"volume":1804,"transactions":9,"vwap":1802},"2025-10-23",77.15,77.438,77.279,0.464,3600,{"date":1806,"open":1807,"high":1667,"low":1808,"close":1809,"change":1810,"percent_change":1518,"volume":1045,"transactions":9,"vwap":1809},"2025-10-22",76.775,76.52,76.815,0.009,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":627,"volume":1479,"transactions":9,"vwap":1815},"2025-10-21",76.85,76.71,76.806,-0.403,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":95,"percent_change":337,"volume":689,"transactions":9,"vwap":1821},"2025-10-20",76.8,77.26,77.209,{"date":1823,"open":1808,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":1785,"volume":1294,"transactions":9,"vwap":1824},"2025-10-17",76.699,76.346,0.055,{"date":1828,"open":1654,"high":1654,"low":1829,"close":1829,"change":1739,"percent_change":991,"volume":976,"transactions":9,"vwap":1829},"2025-10-16",76.644,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1191,"volume":1837,"transactions":9,"vwap":1835},"2025-10-15",76.62,76.705,76.29,76.517,0.216,1400,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":295,"volume":1005,"transactions":9,"vwap":1843},"2025-10-14",75.83,76.436,75.8,76.301,0.292,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":628,"transactions":9,"vwap":1849},"2025-10-13",75.772,76.010002,76.0090027,0.731,0.97,{"date":1853,"open":1854,"high":1854,"low":24,"close":24,"change":1855,"percent_change":1856,"volume":1837,"transactions":9,"vwap":24},"2025-10-10",76.375,-1.286,-1.68,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":559,"volume":992,"transactions":9,"vwap":1861},"2025-10-09",77.21,76.451,76.564,-0.623,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-08",77.35,77.13,77.187,-0.068,-0.09,6600,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":1876,"percent_change":348,"volume":1156,"transactions":9,"vwap":1875},"2025-10-07",77.32,77.43,77.255,-0.718,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":824,"volume":1005,"transactions":9,"vwap":1881},"2025-10-06",78.012001,78.15,77.973,-0.052,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1888,"percent_change":1220,"volume":730,"transactions":9,"vwap":1887},"2025-10-03",77.81,78.045998,78.025002,0.879,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":817,"volume":1837,"transactions":9,"vwap":1893},"2025-10-02",77.032997,77.25,77.146,-0.099,{"date":1896,"open":1897,"high":1898,"low":1819,"close":1899,"change":1900,"percent_change":803,"volume":992,"transactions":9,"vwap":1899},"2025-10-01",77.050003,77.297,77.245,0.532,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":721,"volume":1479,"transactions":9,"vwap":1904},"2025-09-30",76.32,76.713,0.077,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":1341,"percent_change":991,"volume":1149,"transactions":9,"vwap":1909},"2025-09-29",76.63,76.636,76.46,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":1067,"volume":1837,"transactions":9,"vwap":1915},"2025-09-26",76.36,76.53,76.508,0.471,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":998,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-09-25",76.11,76.135,76.037003,-1.43,1300,{"date":1925,"open":1926,"high":1735,"low":1927,"close":1928,"change":860,"percent_change":440,"volume":1929,"transactions":9,"vwap":1928},"2025-09-24",77.019997,76.95,77.139,18200,{"date":1931,"open":1932,"high":1933,"low":1865,"close":1934,"change":568,"percent_change":1935,"volume":818,"transactions":9,"vwap":1934},"2025-09-23",77.61,77.78,77.402,-0.11,{"date":1937,"open":1866,"high":1938,"low":1728,"close":1939,"change":768,"percent_change":106,"volume":1206,"transactions":9,"vwap":1939},"2025-09-22",77.55,77.488,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":1497,"percent_change":209,"volume":743,"transactions":9,"vwap":1944},"2025-09-19",77.2,77.309,77.306,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":991,"volume":667,"transactions":9,"vwap":1949},"2025-09-18",77.633,78,77.669,0.132,{"date":1952,"open":1762,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1248,"volume":881,"transactions":9,"vwap":1955},"2025-09-17",78.059998,77.3,77.537,-0.209,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":1963,"volume":984,"transactions":9,"vwap":1960},"2025-09-16",77.59,77.746,77.51,-0.036,-0.05,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1968,"change":1368,"percent_change":1746,"volume":722,"transactions":9,"vwap":1968},"2025-09-15",77.56,77.83,77.782,{"date":1970,"open":1954,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1556,"volume":1121,"transactions":9,"vwap":1972},"2025-09-12",77.38,77.222,-0.358,{"date":1975,"open":1976,"high":1977,"low":1954,"close":1977,"change":1978,"percent_change":1114,"volume":628,"transactions":9,"vwap":1977},"2025-09-11",77.33,77.58,0.892,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1262,"volume":976,"transactions":9,"vwap":1984},"2025-09-10",76.83,76.89,76.67,76.688,0.144,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1935,"volume":175,"transactions":9,"vwap":1990},"2025-09-09",76.553,76.54,76.544,-0.084,{"date":1993,"open":1994,"high":1750,"low":1994,"close":1750,"change":1995,"percent_change":1996,"volume":643,"transactions":9,"vwap":1750},"2025-09-08",76.37,0.676,0.89,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1613,"volume":1294,"transactions":9,"vwap":2001},"2025-09-05",76.335,75.759,75.952,0.081,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2006,"change":2007,"percent_change":2008,"volume":790,"transactions":9,"vwap":2006},"2025-09-04",75.52,75.871,0.824,1.1,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":2014,"percent_change":430,"volume":2015,"transactions":9,"vwap":2012},"2025-09-03",74.998,75.046997,74.87,0.06,3900,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1479,"transactions":9,"vwap":2019},"2025-09-02",74.64,74.987,-0.842,-1.11,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":286,"volume":943,"transactions":9,"vwap":2027},"2025-08-29",75.79,75.872,75.75,75.829,-0.381,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2033,"change":1293,"percent_change":2034,"volume":836,"transactions":9,"vwap":2033},"2025-08-28",76.080002,76.26,76.21,0.31,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":1315,"volume":1022,"transactions":9,"vwap":2038},"2025-08-27",75.91,75.978,-0.164,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2044,"change":468,"percent_change":111,"volume":881,"transactions":9,"vwap":2044},"2025-08-26",75.78,76.18,76.142,{"date":2046,"open":1814,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":1068,"transactions":9,"vwap":2048},"2025-08-25",76.77,76.275,-0.926,-1.2,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":1923,"transactions":9,"vwap":2055},"2025-08-22",76.3,77.28,77.201,1.083,1.42,{"date":2059,"open":2060,"high":2061,"low":1659,"close":2062,"change":2063,"percent_change":72,"volume":774,"transactions":9,"vwap":2062},"2025-08-21",76.099998,76.505,76.118,-0.389,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":1033,"volume":1156,"transactions":9,"vwap":2067},"2025-08-20",76.28,76.507,0.459,{"date":2070,"open":2071,"high":2060,"low":2072,"close":2073,"change":2074,"percent_change":1262,"volume":743,"transactions":9,"vwap":2073},"2025-08-19",75.99,75.97,76.047997,0.141,{"date":2076,"open":2077,"high":2037,"low":2077,"close":2078,"change":1600,"percent_change":2079,"volume":1156,"transactions":9,"vwap":2078},"2025-08-18",75.807,75.907,-0.3,{"date":2081,"open":2082,"high":2083,"low":2082,"close":1920,"change":2084,"percent_change":611,"volume":1121,"transactions":9,"vwap":1920},"2025-08-15",75.994,76.14,0.313,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":1060,"volume":2091,"transactions":9,"vwap":2089},"2025-08-14",75.41,75.95,75.822,-0.118,6900,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":1725,"volume":984,"transactions":9,"vwap":2095},"2025-08-13",75.71,75.94,0.585,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":992,"transactions":9,"vwap":2100},"2025-08-12",74.82,75.355,1.001,1.35,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":111,"volume":689,"transactions":9,"vwap":2108},"2025-08-11",74.36,74.361,74.18,74.354,-0.123,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":2115,"percent_change":2116,"volume":992,"transactions":9,"vwap":2114},"2025-08-08",74.33,74.61,74.477,0.628,0.85,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":1452,"volume":1156,"transactions":9,"vwap":2121},"2025-08-07",74.050003,73.61,73.849,0.43,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1542,"percent_change":2129,"volume":730,"transactions":9,"vwap":2128},"2025-08-06",73.28,73.42,73.25,73.419,0.63,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":991,"percent_change":715,"volume":1804,"transactions":9,"vwap":2135},"2025-08-05",72.89,73.0049973,72.78,72.958,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":116,"volume":707,"transactions":9,"vwap":2141},"2025-08-04",72.67,72.933,72.59,72.788,0.865,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1425,"volume":1121,"transactions":9,"vwap":2148},"2025-08-01",71.74,71.95,71.69,71.923,0.039,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":722,"transactions":9,"vwap":2154},"2025-07-31",72.24,72.273,71.884,-0.607,-0.84,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":774,"transactions":9,"vwap":2161},"2025-07-30",72.84,72.3,72.491,-0.77,-1.05,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1836,"percent_change":2170,"volume":1804,"transactions":9,"vwap":2169},"2025-07-29",73.23,73.31,73.084999,73.261,0.3,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":743,"transactions":9,"vwap":2176},"2025-07-28",73.18,73.218,73.010002,73.044998,-1.266,-1.7,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":2185,"percent_change":1425,"volume":2186,"transactions":9,"vwap":2184},"2025-07-25",73.96,74.317,73.94,74.311,0.034,6100,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":729,"volume":2194,"transactions":9,"vwap":2192},"2025-07-24",74.41,74.505,74.275,74.277,-0.559,9600,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":962,"transactions":9,"vwap":2198},"2025-07-23",73.95,74.836,1.554,2.12,{"date":2202,"open":2134,"high":2203,"low":2134,"close":2203,"change":2204,"percent_change":2205,"volume":743,"transactions":9,"vwap":2203},"2025-07-22",73.282,0.668,0.92,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":1198,"volume":175,"transactions":9,"vwap":2210},"2025-07-21",72.51,72.95,72.614,0.44,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2215,"change":2216,"percent_change":2217,"volume":1206,"transactions":9,"vwap":2215},"2025-07-18",72.66,72.174,-0.232,-0.32,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":370,"percent_change":2224,"volume":1686,"transactions":9,"vwap":2223},"2025-07-17",72.15,72.415,72.13,72.406,0.12,{"date":2226,"open":2146,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":2230,"volume":1068,"transactions":9,"vwap":2227},"2025-07-16",72.316,71.861,0.486,0.68,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2235,"change":1361,"percent_change":1147,"volume":1439,"transactions":9,"vwap":2235},"2025-07-15",72.35,72.38,71.83,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2240,"change":2224,"percent_change":991,"volume":743,"transactions":9,"vwap":2240},"2025-07-14",72.83,72.849,72.77,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":2247,"volume":743,"transactions":9,"vwap":2245},"2025-07-11",72.71,72.785,72.65,-0.7,-0.95,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2250,"change":2252,"percent_change":1785,"volume":1075,"transactions":9,"vwap":2250},"2025-07-10",73.35,73.406,0.053,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2256,"change":2258,"percent_change":1452,"volume":1121,"transactions":9,"vwap":2256},"2025-07-09",73.050003,73.297,72.945,0.427,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":1746,"percent_change":2264,"volume":730,"transactions":9,"vwap":2263},"2025-07-08",72.49,72.94,72.87,1.01,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":1837,"transactions":9,"vwap":2269},"2025-07-07",72.48,71.879,72.14,-0.755,-1.04,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1869,"volume":730,"transactions":9,"vwap":2277},"2025-07-03",72.85,73.040001,72.76,72.895,-0.065,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":391,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-07-02",72.44,73.089996,72.96,0.25,3500,{"date":2287,"open":2288,"high":2134,"low":2288,"close":2134,"change":2289,"percent_change":498,"volume":976,"transactions":9,"vwap":2134},"2025-07-01",72.68,-0.14,{"date":2291,"open":2140,"high":2292,"low":2293,"close":2292,"change":106,"percent_change":2294,"volume":1391,"transactions":9,"vwap":2292},"2025-06-30",72.92,72.52,0.33,{"date":2296,"open":2297,"high":2292,"low":2297,"close":2288,"change":1027,"percent_change":1530,"volume":2298,"transactions":9,"vwap":2288},"2025-06-27",72.53,9300,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2303,"change":2304,"percent_change":1268,"volume":992,"transactions":9,"vwap":2303},"2025-06-26",71.94,72.27,72.16,-0.2,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2308,"change":1374,"percent_change":627,"volume":2309,"transactions":9,"vwap":2308},"2025-06-25",72.457,72.36,400,{"date":2311,"open":2208,"high":2312,"low":2208,"close":2313,"change":1626,"percent_change":1275,"volume":1557,"transactions":9,"vwap":2313},"2025-06-24",72.836,72.74,{"date":2315,"open":2147,"high":2316,"low":2317,"close":2316,"change":888,"percent_change":21,"volume":2285,"transactions":9,"vwap":2316},"2025-06-23",72.17,71.48,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":2323,"volume":643,"transactions":9,"vwap":2321},"2025-06-20",72.145,71.63,-0.88,-1.21,{"date":2325,"open":2245,"high":2245,"low":2326,"close":2208,"change":666,"percent_change":2211,"volume":1068,"transactions":9,"vwap":2208},"2025-06-18",72.31,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":2332,"volume":1075,"transactions":9,"vwap":2330},"2025-06-17",72.73,72.19,-0.8,-1.1,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":401,"percent_change":488,"volume":730,"transactions":9,"vwap":2338},"2025-06-16",73.222,73.45,72.985,72.99,{"date":2340,"open":2341,"high":211,"low":2342,"close":2159,"change":627,"percent_change":171,"volume":2343,"transactions":9,"vwap":2159},"2025-06-13",72.63,72.57,7700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":1198,"volume":1011,"transactions":9,"vwap":2349},"2025-06-12",73.34,73.46,73.331,73.36,0.446,{"date":2352,"open":2175,"high":2175,"low":2353,"close":2353,"change":2354,"percent_change":1740,"volume":1061,"transactions":9,"vwap":2353},"2025-06-11",72.914,0.114,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2359,"change":2360,"percent_change":359,"volume":1121,"transactions":9,"vwap":2359},"2025-06-10",72.905,72.93,72.8,0.013,{"date":2362,"open":2363,"high":2175,"low":2364,"close":2364,"change":2365,"percent_change":2366,"volume":1923,"transactions":9,"vwap":2364},"2025-06-09",72.888,72.787,0.025,0.03,{"date":2368,"open":2293,"high":2369,"low":2293,"close":2369,"change":2370,"percent_change":2129,"volume":976,"transactions":9,"vwap":2369},"2025-06-06",72.762,0.452,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2326,"change":2014,"percent_change":430,"volume":1005,"transactions":9,"vwap":2326},"2025-06-05",72.41,72.227,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2377,"change":2379,"percent_change":2379,"volume":1837,"transactions":9,"vwap":2377},"2025-06-04",72.25,72.407,0,{"date":2381,"open":2382,"high":2377,"low":2382,"close":2377,"change":895,"percent_change":72,"volume":1269,"transactions":9,"vwap":2377},"2025-06-03",72.085999,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2386,"change":2116,"percent_change":1491,"volume":962,"transactions":9,"vwap":2386},"2025-06-02",71.921,72.62,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2390,"change":2392,"percent_change":2393,"volume":881,"transactions":9,"vwap":2390},"2025-05-30",71.55,71.77,71.27,0.092,0.13,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2129,"volume":2401,"transactions":9,"vwap":2399},"2025-05-29",71.46,71.689,71.4,71.678,0.448,14000,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":171,"percent_change":955,"volume":1923,"transactions":9,"vwap":2406},"2025-05-28",71.28,71.215,71.23,{"date":2408,"open":2385,"high":2301,"low":2385,"close":2301,"change":1033,"percent_change":2409,"volume":976,"transactions":9,"vwap":2301},"2025-05-27",0.84,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2284,"percent_change":519,"volume":2343,"transactions":9,"vwap":2413},"2025-05-23",71.059998,71.34,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2418,"change":359,"percent_change":2366,"volume":2091,"transactions":9,"vwap":2418},"2025-05-22",71.14,71.25,71.089996,{"date":2420,"open":2421,"high":2147,"low":2422,"close":2422,"change":809,"percent_change":681,"volume":1156,"transactions":9,"vwap":2422},"2025-05-21",71.6,71.07,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":1033,"volume":1022,"transactions":9,"vwap":2427},"2025-05-20",71.492,71.33,71.483,0.423,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2412,"change":2433,"percent_change":2434,"volume":2186,"transactions":9,"vwap":2412},"2025-05-19",70.75,71.080002,0.5,0.71,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2438,"change":2440,"percent_change":239,"volume":2441,"transactions":9,"vwap":2438},"2025-05-16",70.37,70.56,70.3,0.26,28800,{"date":2443,"open":2444,"high":2445,"low":2439,"close":2439,"change":88,"percent_change":2034,"volume":2446,"transactions":9,"vwap":2439},"2025-05-15",70.349,70.46,8800,{"date":2448,"open":2449,"high":2449,"low":2450,"close":2450,"change":2451,"percent_change":1044,"volume":636,"transactions":9,"vwap":2450},"2025-05-14",70.52,70.080002,-0.289,{"date":2453,"open":2450,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":2034,"volume":750,"transactions":9,"vwap":2456},"2025-05-13",70.415,70.059998,70.369,0.219,{"date":2459,"open":2460,"high":2461,"low":2462,"close":2461,"change":2463,"percent_change":2034,"volume":2464,"transactions":9,"vwap":2461},"2025-05-12",69.95,70.15,69.8,0.214,9200,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":1027,"volume":984,"transactions":9,"vwap":2470},"2025-05-09",69.96,70.019997,69.82,69.936,0.363,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":2304,"volume":774,"transactions":9,"vwap":2476},"2025-05-08",69.755,69.79,69.573,-0.137,{"date":2479,"open":2462,"high":2460,"low":2480,"close":2480,"change":1044,"percent_change":681,"volume":750,"transactions":9,"vwap":2480},"2025-05-07",69.71,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":430,"percent_change":1613,"volume":612,"transactions":9,"vwap":2486},"2025-05-06",70.089996,70.17,70.044998,70.12,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":81,"percent_change":2492,"volume":1011,"transactions":9,"vwap":2491},"2025-05-05",69.97,70.119,70.040001,0.2,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2496,"change":2205,"percent_change":2498,"volume":1075,"transactions":9,"vwap":2496},"2025-05-02",69.72,69.9,69.67,1.33,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2502,"change":611,"percent_change":1033,"volume":2504,"transactions":9,"vwap":2502},"2025-05-01",68.71,68.98,68.54,13800,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2304,"percent_change":1601,"volume":2511,"transactions":9,"vwap":2510},"2025-04-30",67.87,68.7,67.84,68.57,64500,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":1613,"percent_change":1740,"volume":612,"transactions":9,"vwap":2517},"2025-04-29",68.754,68.921,68.705,68.77,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2521,"change":36,"percent_change":2116,"volume":992,"transactions":9,"vwap":2521},"2025-04-28",68.2,68.66,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2525,"change":81,"percent_change":488,"volume":730,"transactions":9,"vwap":2525},"2025-04-25",67.75,68.080002,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2529,"change":2116,"percent_change":2531,"volume":758,"transactions":9,"vwap":2529},"2025-04-24",67.595,67.94,67.53,1.27,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":824,"percent_change":268,"volume":628,"transactions":9,"vwap":2536},"2025-04-23",67.52,67.029999,67.089996,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1083,"percent_change":2543,"volume":1686,"transactions":9,"vwap":2542},"2025-04-22",67.095001,67.3,66.81,67.16,2.13,{"date":2545,"open":2546,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":286,"volume":2015,"transactions":9,"vwap":2548},"2025-04-21",66.25,65.53,65.76,-0.33,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2554,"change":2555,"percent_change":2556,"volume":667,"transactions":9,"vwap":2554},"2025-04-17",65.87,66.28,66.089996,0.99,1.52,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":219,"percent_change":1963,"volume":836,"transactions":9,"vwap":2562},"2025-04-16",65.46,65.685,65.019997,65.099998,{"date":2564,"open":2565,"high":2565,"low":2566,"close":2567,"change":2211,"percent_change":2230,"volume":1005,"transactions":9,"vwap":2567},"2025-04-15",65.29,65.055,65.13,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":121,"percent_change":2573,"volume":1011,"transactions":9,"vwap":2572},"2025-04-14",64.51,64.875,64.69,1.41,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":477,"volume":1156,"transactions":9,"vwap":2579},"2025-04-11",62.46,63.82,62.0099983,63.79,1.69,{"date":2582,"open":2583,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":2587,"volume":1391,"transactions":9,"vwap":2585},"2025-04-10",62.91,61.98,62.099998,-2.27,-3.53,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2591,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2591},"2025-04-09",59.43,64.37,59.22,5.42,9.19,8200,{"date":2597,"open":2598,"high":2598,"low":177,"close":2599,"change":1361,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-04-08",61.725,58.95,-1.57,32500,{"date":2603,"open":2604,"high":2605,"low":2592,"close":2606,"change":1693,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-04-07",59.3,61.23,59.89,-1.84,9700,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2612,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2612},"2025-04-04",62.83,61.0099983,-4.39,-6.71,24900,{"date":2617,"open":2618,"high":2618,"low":2619,"close":2620,"change":935,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-04-03",66.19,65.33,65.4,-2.13,9400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2626,"change":2284,"percent_change":295,"volume":927,"transactions":9,"vwap":2626},"2025-04-02",66.26,66.82,66.24,{"date":2629,"open":2630,"high":2630,"low":2631,"close":2632,"change":370,"percent_change":81,"volume":698,"transactions":9,"vwap":2632},"2025-04-01",66.68,66.231,66.57,{"date":181,"open":2634,"high":2635,"low":2636,"close":2637,"change":158,"percent_change":1582,"volume":2638,"transactions":9,"vwap":2637},65.93,66.6,65.79,66.48,38700]