[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFFC":3,"homepage-market-summary":27,"stock-historical-RFFC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RFFC","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ALPS Active Equity Opportunity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6581,0.51168,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},77.75,77.74,77.3333,0.4167,0.54,535,63.0089989,987.8402753386454,100,2583,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":17,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},54.215,1063,387847.90911,43.41,"2025-04-24",[181,184,192,201,211,221,230,237,244,253,262,273,282,291,299,308,318,324,331,340,351,360,368,376,383,391,400,408,415,423,432,438,447,456,464,472,479,487,495,504,511,517,525,533,540,549,557,565,572,581,589,596,602,612,618,624,630,637,645,652,661,668,673,677,682,689,696,700,707,714,722,728,735,740,746,751,756,761,767,772,779,787,794,798,805,811,817,823,831,837,842,849,854,860,864,871,876,882,886,891,896,901,908,917,921,928,934,939,942,948,954,958,966,974,979,983,989,994,1001,1006,1012,1017,1022,1027,1032,1036,1041,1048,1056,1061,1066,1071,1076,1082,1088,1094,1100,1104,1110,1118,1123,1130,1135,1139,1145,1149,1154,1159,1163,1168,1172,1180,1184,1190,1195,1200,1206,1211,1215,1221,1227,1234,1238,1244,1249,1254,1261,1268,1274,1280,1285,1290,1297,1303,1309,1315,1321,1325,1330,1335,1341,1348,1353,1356,1359,1364,1369,1374,1379,1384,1391,1396,1401,1405,1408,1412,1416,1421,1427,1432,1437,1443,1447,1451,1456,1461,1465,1469,1477,1482,1489,1493,1498,1503,1508,1511,1515,1521,1525,1530,1534,1539,1544,1547,1552,1556,1561,1568,1572,1577,1582,1588,1593,1597,1602,1607,1611,1617,1623,1627,1632,1640,1645,1650,1657,1664,1671,1680,1685,1691,1695,1703,1708,1714,1718,1723,1728,1733,1738,1741,1745,1751,1756,1761,1766,1770,1775,1781,1786,1792,1796,1800,1806,1811,1815,1818,1822,1827,1833,1838,1845,1849,1855,1860,1866,1870,1875,1880,1885,1889,1895,1901,1907,1912,1916,1922,1928,1935,1940,1943,1950,1955,1962,1967,1970,1975,1981,1986,1990,1995,2000,2005,2010,2015,2022,2028,2035,2039,2044,2047,2053,2058,2065,2073,2077,2083,2089,2095,2100,2106,2111,2116,2121,2127,2132,2137,2144,2150,2155,2161,2166,2171,2175,2182,2188,2193,2198,2205,2209,2214,2218,2225,2232,2237,2242,2248,2254,2261,2266,2272,2277,2283,2288,2295,2300],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},17,77.7335,{"date":185,"open":186,"high":19,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",77.27,0.3021,0.39,242.4644,28,77.3117,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",76.88,77.0312,0.5713,0.75,1674.4644,20,76.8849,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",76.19,76.5,76.4599,-0.1099,-0.14,1161.4644,25,76.3212,{"date":212,"open":213,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",77.11,77.12,76.5698,-0.081,-0.11,590.503174,24,77.0772,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",76.485,76.6508,-0.1378,-0.18,195.4644,14,76.4965,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":182,"vwap":236},"2026-09-28",76.7886,-0.4779,-0.62,130.4644,76.9046,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":199,"vwap":243},"2026-09-25",77.2665,0.3185,0.41,89.4644,77.0217,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",76.64,76.948,0.1566,0.2,640.2039,29,76.7008,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",77.05,76.7914,-0.5038,-0.65,834.8593,26,76.9753,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",77.2,77.34,77.19,77.2952,0.0228,0.03,2649.3624,36,77.2946,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",76.66,77.2724,1.117,1.47,2051.5224,40,77.1338,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":190,"vwap":290},"2026-09-18",76.47,76,76.1554,-0.0775,-0.1,2905.4644,76.046,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":199,"vwap":298},"2026-09-17",76.06,76.2329,0.7431,0.98,266.4644,76.1155,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",75.13,75.4898,-0.2575,-0.34,8226.4644,30,75.1358,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",75.69,75.7473,75.67,-0.4189,-0.55,3011.4644,22,75.6843,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":70,"volume":322,"transactions":316,"vwap":323},"2026-09-14",76.1662,-0.3881,192.2144,76.2053,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":199,"vwap":330},"2026-09-11",76.5543,0.5269,0.69,67.451352,76.6379,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",76.17,76.0274,-0.6272,-0.82,3515.4644,44,76.0975,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",76.675,76.74,76.61,76.6546,-0.3519,-0.46,2157.4904,42,76.6852,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":304,"volume":357,"transactions":358,"vwap":359},"2026-09-08",77.08,77.21,77.0065,-0.2602,1083.5544,31,77.1152,{"date":361,"open":362,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":219,"vwap":367},"2026-09-04",77.3,77.2667,-0.3032,-0.39,260.4644,77.3029,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":219,"vwap":375},"2026-09-03",77.58,77.5699,1.0835,1.42,1986.5284,77.576,{"date":377,"open":284,"high":378,"low":284,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":199,"vwap":382},"2026-09-02",76.4864,0.2737,0.36,3430.4644,76.4698,{"date":384,"open":385,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":209,"vwap":390},"2026-09-01",76.22,76.2127,-0.4315,-0.56,937.4644,76.2268,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",76.5299,76.6442,-0.3046,-0.4,568.4644,23,76.5284,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":219,"vwap":407},"2026-08-28",77.25,76.9488,-0.1518,-0.2,295.4644,77.1097,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":316,"vwap":414},"2026-08-27",77.1006,0.2835,0.37,18.5934,76.9363,{"date":416,"open":417,"high":417,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":316,"vwap":422},"2026-08-26",76.895,76.8171,-0.0699,-0.09,1470.4644,76.8938,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":78,"volume":429,"transactions":430,"vwap":431},"2026-08-25",77.06,76.73,76.887,0.2585,2214.493214,37,76.7942,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":288,"volume":436,"transactions":209,"vwap":437},"2026-08-24",76.6285,-0.0748,180.7295,76.538,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":328,"volume":444,"transactions":445,"vwap":446},"2026-08-21",76.57,76.71,76.7033,0.525,1878.1276,59,76.6943,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":430,"vwap":455},"2026-08-20",76.49,76.52,76.1783,-0.5738,-0.75,4969.1058,76.4598,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":461,"percent_change":79,"volume":462,"transactions":190,"vwap":463},"2026-08-19",76.94,76.98,76.7521,0.1108,1475.4908,76.8157,{"date":465,"open":342,"high":441,"low":246,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",76.6413,-0.5177,-0.67,1000.4908,35,76.6694,{"date":473,"open":354,"high":474,"low":475,"close":475,"change":476,"percent_change":288,"volume":477,"transactions":190,"vwap":478},"2026-08-17",77.23,77.159,-0.0741,373.3298,77.2126,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":316,"vwap":486},"2026-08-14",77.36,77.2331,-0.2357,-0.3,127.477852,77.3473,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":380,"volume":493,"transactions":209,"vwap":494},"2026-08-13",77.31,77.69,77.4688,0.2786,781.9549,77.3966,{"date":496,"open":497,"high":489,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",77.24,77.1902,0.2494,0.32,652.4908,34,77.2774,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":217,"volume":509,"transactions":316,"vwap":510},"2026-08-11",77.03,76.9408,-0.083,197.4908,77.0183,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":268,"percent_change":269,"volume":514,"transactions":515,"vwap":516},"2026-08-10",77.0238,92.517377,21,77.0517,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":515,"vwap":524},"2026-08-07",76.83,77.001,0.3335,0.43,241.4628,76.8396,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":502,"vwap":532},"2026-08-06",76.96,76.6675,-0.1425,-0.19,732.973918,76.7635,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":398,"vwap":539},"2026-08-05",76.81,0.1465,0.19,277.8775,76.8195,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",76.8,76.6635,1.0167,1.34,490.8775,19,76.7791,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":172,"volume":555,"transactions":219,"vwap":556},"2026-08-03",75.57,75.68,75.6468,0.746,4990.8775,75.5916,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":182,"vwap":564},"2026-07-31",74.66,74.9008,0.5961,0.8,5178.8639,74.8078,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":182,"vwap":571},"2026-07-30",74.3047,1.1861,1.62,88.8642,73.9814,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",73.665,73.1186,-0.9593,-1.29,538.8642,16,73.6792,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",74.0779,0.0752,0.1,26.8642,12,73.9926,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":228,"vwap":595},"2026-07-27",74.0027,0.1182,0.16,43.8642,74.052,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":149,"volume":600,"transactions":228,"vwap":601},"2026-07-24",73.8845,0.0272,23.8642,73.9353,{"date":603,"open":604,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",73.89,73.815,73.8573,-0.7406,-0.99,271.8642,13,73.8559,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":615,"percent_change":207,"volume":616,"transactions":610,"vwap":617},"2026-07-22",74.5979,-0.1011,29.8642,74.5927,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":129,"volume":622,"transactions":199,"vwap":623},"2026-07-21",74.699,0.6428,86.850823,74.5962,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":303,"percent_change":627,"volume":628,"transactions":579,"vwap":629},"2026-07-20",74.0562,-0.35,63.8642,74.2761,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":610,"vwap":636},"2026-07-17",74.3137,-0.6838,-0.91,13.8642,74.2889,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":627,"volume":642,"transactions":643,"vwap":644},"2026-07-16",75.37,74.9975,-0.261,323.8642,15,75.2948,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":537,"volume":649,"transactions":650,"vwap":651},"2026-07-15",75.2585,0.1453,158.8772,18,75.137,{"date":653,"open":654,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":316,"vwap":660},"2026-07-14",75.04,75.1132,74.88,0.1703,0.23,3779.8642,75.0124,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":610,"vwap":667},"2026-07-13",74.9429,-0.3291,-0.44,50.8642,75.1319,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":25,"transactions":9,"vwap":670},"2026-07-10",75.272,0.096,0.13,{"date":674,"open":301,"high":675,"low":301,"close":675,"change":676,"percent_change":93,"volume":25,"transactions":9,"vwap":675},"2026-07-09",75.176,0.378,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":25,"transactions":9,"vwap":679},"2026-07-08",74.798,-0.452,-0.6,{"date":683,"open":684,"high":685,"low":686,"close":686,"change":687,"percent_change":665,"volume":688,"transactions":9,"vwap":686},"2026-07-07",75.3,75.33,75.25,-0.331,1100,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-06",75.575,75.581,0.462,0.62,1600,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":699,"percent_change":149,"volume":25,"transactions":9,"vwap":698},"2026-07-02",75.119,0.029,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-01",75.19,75.089996,-0.36,-0.48,900,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-30",75.2,75.45,0.824,1.1,1400,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":695,"transactions":9,"vwap":719},"2026-06-29",74.63,74.64,74.6,74.626,0.842,1.14,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":727,"percent_change":241,"volume":173,"transactions":9,"vwap":726},"2026-06-26",72.99,73.87,73.784,0.303,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":288,"volume":734,"transactions":9,"vwap":732},"2026-06-25",73.7,73.73,73.481,-0.074,2900,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":25,"transactions":9,"vwap":737},"2026-06-24",73.555,-0.056,-0.08,{"date":741,"open":725,"high":725,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-23",73.611,-0.622,-0.84,800,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":109,"volume":688,"transactions":9,"vwap":749},"2026-06-22",74.16,74.233,-0.126,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":694,"volume":755,"transactions":9,"vwap":753},"2026-06-18",74.359,0.461,200,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":25,"transactions":9,"vwap":758},"2026-06-17",73.898,-0.85,-1.14,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":288,"volume":766,"transactions":9,"vwap":764},"2026-06-16",74.715,74.748,-0.073,300,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":25,"transactions":9,"vwap":769},"2026-06-15",74.821,0.918,1.24,{"date":773,"open":774,"high":775,"low":776,"close":776,"change":777,"percent_change":56,"volume":778,"transactions":9,"vwap":776},"2026-06-12",73.95,73.985,73.903,0.329,1500,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-06-11",72.86,73.574,72.64,1.104,1.52,600,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-10",72.905,72.47,-1.093,-1.49,400,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":658,"volume":25,"transactions":9,"vwap":796},"2026-06-09",73.563,0.172,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-08",73.84,73.391,0.155,0.21,2200,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":755,"transactions":9,"vwap":808},"2026-06-05",74.29,73.236,-1.663,-2.22,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":745,"transactions":9,"vwap":814},"2026-06-04",74.99,74.899,0.85,1.15,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":766,"transactions":9,"vwap":820},"2026-06-03",74.27,74.049004,-0.349,-0.47,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-02",74.351,74.415,74.398,0.113,0.15,3400,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-01",74.43,74.285,0,1300,{"date":838,"open":839,"high":834,"low":839,"close":834,"change":840,"percent_change":841,"volume":755,"transactions":9,"vwap":834},"2026-05-29",74.26,-0.165,-0.22,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-28",73.85,74.45,0.771,1.05,500,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":149,"volume":766,"transactions":9,"vwap":852},"2026-05-27",73.58,73.679,0.033,{"date":855,"open":856,"high":857,"low":858,"close":857,"change":859,"percent_change":49,"volume":848,"transactions":9,"vwap":857},"2026-05-26",73.63,73.646,73.54,0.356,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":93,"volume":25,"transactions":9,"vwap":862},"2026-05-22",73.29,0.375,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":848,"transactions":9,"vwap":868},"2026-05-21",72.91,72.945,72.915,0.053,0.07,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":874,"percent_change":875,"volume":25,"transactions":9,"vwap":873},"2026-05-20",72.862,0.803,1.11,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":848,"transactions":9,"vwap":879},"2026-05-19",72.4,72.058998,-0.445,-0.61,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":149,"volume":25,"transactions":9,"vwap":884},"2026-05-18",72.504,0.026,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":25,"transactions":9,"vwap":888},"2026-05-15",72.478,-0.97,-1.32,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":755,"transactions":9,"vwap":893},"2026-05-14",73.448,0.413,0.57,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":500,"volume":713,"transactions":9,"vwap":899},"2026-05-13",72.785,73.035004,0.236,{"date":902,"open":903,"high":904,"low":905,"close":904,"change":906,"percent_change":585,"volume":907,"transactions":9,"vwap":904},"2026-05-12",72.34,72.799,72.27,0.071,1200,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-11",72.72,72.79,72.65,72.728,-0.007,-0.01,700,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":269,"percent_change":149,"volume":786,"transactions":9,"vwap":920},"2026-05-08",72.84,72.735,{"date":922,"open":923,"high":923,"low":924,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-07",72.8,72.705,-0.54,-0.74,10600,{"date":929,"open":930,"high":931,"low":930,"close":931,"change":932,"percent_change":933,"volume":755,"transactions":9,"vwap":931},"2026-05-06",72.39,73.245,1.105,1.53,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":197,"volume":793,"transactions":9,"vwap":937},"2026-05-05",72.18,72.14,0.539,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":665,"percent_change":881,"volume":25,"transactions":9,"vwap":941},"2026-05-04",71.601,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":217,"percent_change":947,"volume":804,"transactions":9,"vwap":946},"2026-05-01",72.33,72.6,72.041,-0.15,{"date":949,"open":950,"high":951,"low":950,"close":951,"change":952,"percent_change":953,"volume":778,"transactions":9,"vwap":951},"2026-04-30",72.029999,72.151,0.941,1.32,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":957,"percent_change":420,"volume":848,"transactions":9,"vwap":956},"2026-04-29",71.21,-0.065,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-04-28",71.35,71.39,71.275,-0.37,-0.52,21300,{"date":967,"open":968,"high":969,"low":970,"close":969,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":969},"2026-04-27",71.62,71.645,71.59,-0.03,-0.04,5600,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":977,"percent_change":978,"volume":25,"transactions":9,"vwap":976},"2026-04-24",71.675,0.471,0.66,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":70,"volume":766,"transactions":9,"vwap":981},"2026-04-23",71.204,-0.368,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":988,"volume":916,"transactions":9,"vwap":986},"2026-04-22",71.46,71.572,0.419,0.59,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":665,"percent_change":881,"volume":993,"transactions":9,"vwap":992},"2026-04-21",70.97,71.153,2100,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-04-20",71.55,71.593,-0.238,-0.33,5500,{"date":1002,"open":1003,"high":1003,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":25,"transactions":9,"vwap":1003},"2026-04-17",71.831,0.839,1.18,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":755,"transactions":9,"vwap":1009},"2026-04-16",71.010002,70.992,-0.033,-0.05,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":828,"percent_change":593,"volume":916,"transactions":9,"vwap":1016},"2026-04-15",71.014999,71.050003,71.025002,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":25,"transactions":9,"vwap":1019},"2026-04-14",70.912,0.658,0.94,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":25,"transactions":9,"vwap":1024},"2026-04-13",70.254,0.644,0.93,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":25,"transactions":9,"vwap":1029},"2026-04-10",69.61,-0.169,-0.24,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":85,"volume":755,"transactions":9,"vwap":1034},"2026-04-09",69.779,0.516,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":25,"transactions":9,"vwap":1038},"2026-04-08",69.263,2.04,3.03,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":1047,"volume":745,"transactions":9,"vwap":1044},"2026-04-07",66.83,67.223,66.65,-0.012,-0.02,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-06",66.75,67.24,67.235,0.223,0.33,2500,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":269,"volume":793,"transactions":9,"vwap":1059},"2026-04-02",66.050003,67.012001,0.022,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":25,"transactions":9,"vwap":1063},"2026-04-01",66.99,0.643,0.97,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":25,"transactions":9,"vwap":1068},"2026-03-31",66.347,1.767,2.74,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":25,"transactions":9,"vwap":1073},"2026-03-30",64.58,-0.315,-0.49,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":766,"transactions":9,"vwap":1079},"2026-03-27",65.32,64.895,-0.921,-1.4,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1085,"change":1086,"percent_change":1087,"volume":766,"transactions":9,"vwap":1085},"2026-03-26",65.85,65.816,-1.173,-1.75,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":755,"transactions":9,"vwap":1091},"2026-03-25",67.010002,66.989,0.449,0.67,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":766,"transactions":9,"vwap":1097},"2026-03-24",66.78,66.54,-0.166,-0.25,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":1004,"percent_change":1103,"volume":25,"transactions":9,"vwap":1102},"2026-03-23",66.706,1.27,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":793,"transactions":9,"vwap":1107},"2026-03-20",65.78,65.867,-1.001,-1.5,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1113},"2026-03-19",66.64,66.868,66.565,-0.157,-0.23,3000,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":25,"transactions":9,"vwap":1120},"2026-03-18",67.025002,-0.858,-1.26,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":786,"transactions":9,"vwap":1127},"2026-03-17",67.98,68.015999,67.883,0.081,0.12,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":25,"transactions":9,"vwap":1132},"2026-03-16",67.802,0.565,0.84,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":665,"volume":25,"transactions":9,"vwap":1137},"2026-03-13",67.237,-0.298,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":688,"transactions":9,"vwap":1142},"2026-03-12",67.83,67.535,-0.939,-1.37,{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":1148,"percent_change":841,"volume":25,"transactions":9,"vwap":1147},"2026-03-11",68.474,-0.154,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":25,"transactions":9,"vwap":1151},"2026-03-10",68.628,-0.045,-0.07,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":25,"transactions":9,"vwap":1156},"2026-03-09",68.673,0.702,1.03,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":791,"percent_change":1162,"volume":25,"transactions":9,"vwap":1161},"2026-03-06",67.971,-1.58,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":25,"transactions":9,"vwap":1165},"2026-03-05",69.064003,-0.847,-1.21,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1093,"volume":766,"transactions":9,"vwap":1170},"2026-03-04",69.911,0.468,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":890,"volume":1179,"transactions":9,"vwap":1177},"2026-03-03",68.79,69.58,68.59,69.443,-0.927,2800,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":733,"percent_change":217,"volume":706,"transactions":9,"vwap":1183},"2026-03-02",70.379,70.37,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1187,"change":1189,"percent_change":627,"volume":848,"transactions":9,"vwap":1187},"2026-02-27",70.36,70.444,70.33,-0.247,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":755,"transactions":9,"vwap":1192},"2026-02-26",70.691,-0.589,-0.83,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":693,"percent_change":1199,"volume":786,"transactions":9,"vwap":1198},"2026-02-25",71.17,71.28,0.65,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1065,"volume":695,"transactions":9,"vwap":1204},"2026-02-24",70.21,70.88,70.818,0.678,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":25,"transactions":9,"vwap":1208},"2026-02-23",70.14,-0.629,-0.89,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":129,"volume":755,"transactions":9,"vwap":1213},"2026-02-20",70.769,0.609,{"date":1216,"open":1208,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":1220,"volume":745,"transactions":9,"vwap":1217},"2026-02-19",70.16,69.96,-0.089,-0.13,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":78,"volume":836,"transactions":9,"vwap":1225},"2026-02-18",70.53,70.18,70.249,0.239,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":916,"transactions":9,"vwap":1231},"2026-02-17",70.040001,70.15,70.010002,-0.111,-0.16,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":188,"volume":25,"transactions":9,"vwap":1236},"2026-02-13",70.121,0.275,{"date":1239,"open":1240,"high":1230,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":173,"transactions":9,"vwap":1241},"2026-02-12",70.047997,69.846,-0.763,-1.08,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":42,"volume":793,"transactions":9,"vwap":1247},"2026-02-11",70.8,70.609,0.335,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":396,"volume":706,"transactions":9,"vwap":1252},"2026-02-10",70.62,70.274,-0.279,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":1260,"volume":1055,"transactions":9,"vwap":1257},"2026-02-09",70.52,70.553,70.505,0.423,0.6,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-06",69.51,70.13,1.363,1.98,1900,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":830,"transactions":9,"vwap":1271},"2026-02-05",68.97,68.767,-0.696,-1,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":766,"transactions":9,"vwap":1277},"2026-02-04",69.82,69.463,-0.611,-0.87,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":881,"volume":916,"transactions":9,"vwap":1283},"2026-02-03",69.99,70.073997,-0.43,{"date":1286,"open":1029,"high":1287,"low":1029,"close":1287,"change":1288,"percent_change":1289,"volume":916,"transactions":9,"vwap":1287},"2026-02-02",70.504,0.671,0.96,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":1295,"percent_change":1296,"volume":836,"transactions":9,"vwap":1293},"2026-01-30",69.75,69.833,69.715,-0.516,-0.73,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1300,"change":1302,"percent_change":380,"volume":706,"transactions":9,"vwap":1300},"2026-01-29",70.125,70.349,70.12,0.251,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":665,"volume":778,"transactions":9,"vwap":1306},"2026-01-28",70.080002,70.098,70.050003,-0.313,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":712,"volume":688,"transactions":9,"vwap":1313},"2026-01-27",70.4,70.43,70.411,0.767,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":443,"percent_change":1320,"volume":786,"transactions":9,"vwap":1319},"2026-01-26",69.52,69.68,69.644,0.76,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":1324,"percent_change":207,"volume":755,"transactions":9,"vwap":1323},"2026-01-23",69.119,-0.098,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":412,"volume":793,"transactions":9,"vwap":1328},"2026-01-22",69.349,69.217,0.254,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1333,"change":1334,"percent_change":545,"volume":766,"transactions":9,"vwap":1333},"2026-01-21",69.22,68.963,0.914,{"date":1336,"open":1337,"high":1337,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":766,"transactions":9,"vwap":1338},"2026-01-20",68.099998,68.049004,-1.342,-1.93,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":593,"volume":973,"transactions":9,"vwap":1346},"2026-01-16",69.3,69.4,69.25,69.391,0.114,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":988,"volume":848,"transactions":9,"vwap":1351},"2026-01-15",69.23,69.277,0.407,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1232,"percent_change":1233,"volume":25,"transactions":9,"vwap":1355},"2026-01-14",68.87,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1233,"percent_change":1116,"volume":755,"transactions":9,"vwap":1358},"2026-01-13",68.981,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":25,"transactions":9,"vwap":1361},"2026-01-12",69.141,0.209,0.3,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":25,"transactions":9,"vwap":1366},"2026-01-09",68.932,0.44,0.64,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":86,"volume":848,"transactions":9,"vwap":1372},"2026-01-08",68.44,68.492,0.148,{"date":1375,"open":1376,"high":1376,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":25,"transactions":9,"vwap":1376},"2026-01-07",68.344,-0.456,-0.66,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":25,"transactions":9,"vwap":1381},"2026-01-06",68.8,0.649,0.95,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":1389,"percent_change":1390,"volume":907,"transactions":9,"vwap":1388},"2026-01-05",67.9,68.245,68.151,0.593,0.88,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":49,"percent_change":1395,"volume":916,"transactions":9,"vwap":1394},"2026-01-02",67.31,67.558,0.73,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":25,"transactions":9,"vwap":1398},"2025-12-31",67.068001,-0.386,-0.57,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":216,"percent_change":1404,"volume":25,"transactions":9,"vwap":1403},"2025-12-30",67.454,-0.12,{"date":1406,"open":1142,"high":1142,"low":1142,"close":1142,"change":1407,"percent_change":304,"volume":25,"transactions":9,"vwap":1142},"2025-12-29",-0.232,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1411,"percent_change":269,"volume":25,"transactions":9,"vwap":1410},"2025-12-26",67.767,0.018,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":412,"volume":25,"transactions":9,"vwap":1414},"2025-12-24",67.749,0.253,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1419,"change":1420,"percent_change":93,"volume":745,"transactions":9,"vwap":1419},"2025-12-23",67.07,67.496,0.343,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":25,"transactions":9,"vwap":1424},"2025-12-22",66.98,67.153,0.511,0.77,{"date":1428,"open":1045,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1199,"volume":706,"transactions":9,"vwap":1430},"2025-12-19",66.76,66.642,0.433,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":156,"volume":793,"transactions":9,"vwap":1435},"2025-12-18",66.38,66.209,0.362,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":766,"transactions":9,"vwap":1440},"2025-12-17",66.029999,65.847,-0.725,-1.09,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":1446,"percent_change":347,"volume":25,"transactions":9,"vwap":1445},"2025-12-16",66.572,-0.308,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":828,"percent_change":1450,"volume":25,"transactions":9,"vwap":1449},"2025-12-15",66.88,0.17,{"date":1452,"open":1453,"high":1453,"low":1454,"close":1454,"change":1455,"percent_change":1243,"volume":848,"transactions":9,"vwap":1454},"2025-12-12",66.82,66.767,-0.726,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":99,"volume":848,"transactions":9,"vwap":1459},"2025-12-11",67.2,67.493,0.353,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1026,"volume":766,"transactions":9,"vwap":1463},"2025-12-10",67.14,0.616,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":530,"volume":25,"transactions":9,"vwap":1467},"2025-12-09",66.524,-0.127,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2025-12-08",66.94,66.62,66.651,-0.278,-0.42,1700,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1480,"change":1481,"percent_change":971,"volume":916,"transactions":9,"vwap":1480},"2025-12-05",67.289,66.929,-0.021,{"date":1483,"open":1484,"high":1485,"low":1429,"close":1486,"change":1487,"percent_change":420,"volume":1488,"transactions":9,"vwap":1486},"2025-12-04",66.9,67.019997,66.95,-0.06,2600,{"date":1490,"open":1063,"high":1090,"low":1063,"close":1090,"change":1491,"percent_change":1492,"volume":786,"transactions":9,"vwap":1090},"2025-12-03",0.374,0.56,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":25,"transactions":9,"vwap":1495},"2025-12-02",66.636,0.166,0.25,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":365,"percent_change":1502,"volume":836,"transactions":9,"vwap":1501},"2025-12-01",66.72,66.47,-0.58,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":25,"transactions":9,"vwap":1505},"2025-11-28",66.86,0.277,0.42,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":78,"percent_change":93,"volume":755,"transactions":9,"vwap":1510},"2025-11-26",66.583,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1093,"percent_change":1514,"volume":25,"transactions":9,"vwap":1513},"2025-11-25",66.243,1.02,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":706,"transactions":9,"vwap":1518},"2025-11-24",65.6,65.573,0.926,1.43,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1026,"volume":755,"transactions":9,"vwap":1523},"2025-11-21",64.647,0.597,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":755,"transactions":9,"vwap":1527},"2025-11-20",64.050003,-0.752,-1.16,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":93,"volume":25,"transactions":9,"vwap":1532},"2025-11-19",64.802,0.326,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":314,"volume":848,"transactions":9,"vwap":1537},"2025-11-18",64.748,64.476,-0.357,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1296,"volume":793,"transactions":9,"vwap":1542},"2025-11-17",65.45,64.833,-0.476,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":288,"percent_change":947,"volume":25,"transactions":9,"vwap":1546},"2025-11-14",65.309,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":25,"transactions":9,"vwap":1549},"2025-11-13",65.409,-1.176,-1.77,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":870,"percent_change":1555,"volume":25,"transactions":9,"vwap":1554},"2025-11-12",66.585,0.11,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1054,"volume":755,"transactions":9,"vwap":1559},"2025-11-11",66.22,66.515,0.219,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":1566,"percent_change":1567,"volume":706,"transactions":9,"vwap":1565},"2025-11-10",65.791,66.32,66.296,0.919,1.41,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1153,"volume":25,"transactions":9,"vwap":1570},"2025-11-07",65.377,-0.047,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":25,"transactions":9,"vwap":1574},"2025-11-06",65.424,-0.593,-0.9,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1580,"change":1581,"percent_change":85,"volume":766,"transactions":9,"vwap":1580},"2025-11-05",66.18,66.016998,0.486,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":786,"transactions":9,"vwap":1585},"2025-11-04",65.76,65.531,-0.695,-1.05,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":25,"transactions":9,"vwap":1590},"2025-11-03",66.226,0.005,0.01,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":672,"volume":25,"transactions":9,"vwap":1595},"2025-10-31",66.221,0.086,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":705,"volume":755,"transactions":9,"vwap":1600},"2025-10-30",66.34,66.135,-0.322,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":25,"transactions":9,"vwap":1604},"2025-10-29",66.457,0.208,0.31,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":1610,"percent_change":1233,"volume":25,"transactions":9,"vwap":1609},"2025-10-28",66.249,-0.109,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":25,"transactions":9,"vwap":1614},"2025-10-27",66.29,66.358,0.707,1.08,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":766,"transactions":9,"vwap":1620},"2025-10-24",65.735,65.651,0.467,0.72,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":42,"volume":793,"transactions":9,"vwap":1625},"2025-10-23",65.184,0.309,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":1631,"volume":755,"transactions":9,"vwap":1629},"2025-10-22",64.875,-0.199,-0.31,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":593,"volume":1639,"transactions":9,"vwap":1637},"2025-10-21",65.080002,65.14,64.99,65.073997,0.101,12000,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1643,"change":1382,"percent_change":1644,"volume":793,"transactions":9,"vwap":1643},"2025-10-20",64.78,64.973,1.01,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":99,"volume":793,"transactions":9,"vwap":1648},"2025-10-17",64.059998,64.324,0.336,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1655,"percent_change":70,"volume":1656,"transactions":9,"vwap":1653},"2025-10-16",63.85,63.988,63.78,-0.327,3300,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":848,"transactions":9,"vwap":1661},"2025-10-15",64.72,63.97,64.315,0.258,0.4,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":1669,"percent_change":1670,"volume":848,"transactions":9,"vwap":1668},"2025-10-14",63.27,64.33,64.056999,0.056,0.09,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-10-13",63.77,64.11,63.74,64.00099945,0.992,1.57,3500,{"date":1681,"open":1682,"high":1682,"low":23,"close":23,"change":1683,"percent_change":1684,"volume":755,"transactions":9,"vwap":23},"2025-10-10",63.995,-1.57,-2.43,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1688,"change":1690,"percent_change":1475,"volume":786,"transactions":9,"vwap":1688},"2025-10-09",64.54,64.579,64.46,-0.275,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1649,"percent_change":1694,"volume":793,"transactions":9,"vwap":1693},"2025-10-08",64.854,0.52,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":925,"volume":1702,"transactions":9,"vwap":1700},"2025-10-07",64.509,64.52,64.498,64.518,-0.352,2300,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":1367,"volume":25,"transactions":9,"vwap":1706},"2025-10-06",64.82,64.87,0.281,{"date":1709,"open":1710,"high":1710,"low":1711,"close":1711,"change":1712,"percent_change":1713,"volume":713,"transactions":9,"vwap":1711},"2025-10-03",64.74,64.589,0.186,0.29,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":972,"volume":755,"transactions":9,"vwap":1716},"2025-10-02",64.403,-0.023,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1722,"change":1712,"percent_change":1713,"volume":848,"transactions":9,"vwap":1722},"2025-10-01",64.59,64.29,64.426,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":42,"volume":786,"transactions":9,"vwap":1726},"2025-09-30",63.862,64.24,0.305,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":537,"volume":916,"transactions":9,"vwap":1731},"2025-09-29",63.84,63.935,0.124,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1736,"change":1054,"percent_change":1694,"volume":745,"transactions":9,"vwap":1736},"2025-09-26",63.8,63.811,63.79,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1099,"percent_change":365,"volume":766,"transactions":9,"vwap":1740},"2025-09-25",63.481,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":70,"volume":25,"transactions":9,"vwap":1743},"2025-09-24",63.731,-0.328,{"date":1746,"open":1726,"high":1726,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":848,"transactions":9,"vwap":1748},"2025-09-23",63.96,64.058998,-0.171,-0.27,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":25,"transactions":9,"vwap":1753},"2025-09-22",64.23,0.222,0.35,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1759,"change":1760,"percent_change":104,"volume":688,"transactions":9,"vwap":1759},"2025-09-19",63.73,64.0080032,0.154,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1765,"change":1302,"percent_change":188,"volume":1476,"transactions":9,"vwap":1765},"2025-09-18",61.93,63.87,63.854,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":972,"volume":25,"transactions":9,"vwap":1768},"2025-09-17",63.603,-0.028,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":25,"transactions":9,"vwap":1772},"2025-09-16",63.631,0.015,0.02,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":78,"volume":786,"transactions":9,"vwap":1779},"2025-09-15",63.736,63.55,63.616,0.214,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":530,"volume":766,"transactions":9,"vwap":1784},"2025-09-12",63.38,63.402,-0.122,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":836,"transactions":9,"vwap":1789},"2025-09-11",63.39,63.524,0.774,1.23,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":821,"percent_change":314,"volume":916,"transactions":9,"vwap":1795},"2025-09-10",62.7,62.75,{"date":1797,"open":1798,"high":1799,"low":1798,"close":1799,"change":1053,"percent_change":1755,"volume":706,"transactions":9,"vwap":1799},"2025-09-09",62.91,63.098999,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":522,"volume":745,"transactions":9,"vwap":1804},"2025-09-08",64.6,62.768,62.876,0.272,{"date":1807,"open":1808,"high":1809,"low":1808,"close":1809,"change":1810,"percent_change":484,"volume":1267,"transactions":9,"vwap":1809},"2025-09-05",62.51,62.604,-0.186,{"date":1812,"open":1808,"high":1813,"low":1808,"close":1813,"change":1814,"percent_change":172,"volume":848,"transactions":9,"vwap":1813},"2025-09-04",62.79,0.622,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1415,"percent_change":241,"volume":25,"transactions":9,"vwap":1817},"2025-09-03",62.168,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1821,"percent_change":1502,"volume":25,"transactions":9,"vwap":1820},"2025-09-02",61.915,-0.363,{"date":1823,"open":1824,"high":1824,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":25,"transactions":9,"vwap":1824},"2025-08-29",62.278,-0.424,-0.68,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":500,"volume":688,"transactions":9,"vwap":1830},"2025-08-28",62.54,62.702,62.46,0.201,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":412,"volume":695,"transactions":9,"vwap":1836},"2025-08-27",62.47,62.501,0.228,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":1713,"volume":1844,"transactions":9,"vwap":1841},"2025-08-26",62.15,62.273,62.09,0.183,5800,{"date":1846,"open":1847,"high":1847,"low":1842,"close":1842,"change":1848,"percent_change":704,"volume":766,"transactions":9,"vwap":1842},"2025-08-25",62.13,-0.227,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":766,"transactions":9,"vwap":1852},"2025-08-22",62.39,62.317,0.859,1.4,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":25,"transactions":9,"vwap":1857},"2025-08-21",61.458,-0.388,-0.63,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":848,"transactions":9,"vwap":1863},"2025-08-20",61.75,61.846,0.036,0.06,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":963,"volume":25,"transactions":9,"vwap":1868},"2025-08-19",61.81,-0.228,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1873,"change":1874,"percent_change":593,"volume":848,"transactions":9,"vwap":1873},"2025-08-18",61.99,62.037998,0.097,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1878,"change":1879,"percent_change":925,"volume":916,"transactions":9,"vwap":1878},"2025-08-15",62.118,61.941,-0.334,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":-6,"volume":25,"transactions":9,"vwap":1883},"2025-08-14",62.029999,62.275,-0.003,{"date":1886,"open":1887,"high":1824,"low":1888,"close":1824,"change":1837,"percent_change":412,"volume":688,"transactions":9,"vwap":1824},"2025-08-13",62.19,61.38,{"date":1890,"open":1891,"high":1892,"low":1882,"close":1893,"change":1894,"percent_change":1616,"volume":907,"transactions":9,"vwap":1893},"2025-08-12",62.07,62.080002,62.049999,0.661,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":793,"transactions":9,"vwap":1898},"2025-08-11",61.67,61.389,-0.195,-0.32,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":1906,"volume":25,"transactions":9,"vwap":1904},"2025-08-08",61.5,61.584,0.426,0.7,{"date":1908,"open":1909,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":304,"volume":766,"transactions":9,"vwap":1910},"2025-08-07",61.19,61.158,-0.21,{"date":1913,"open":1888,"high":1888,"low":1914,"close":1914,"change":1915,"percent_change":78,"volume":766,"transactions":9,"vwap":1914},"2025-08-06",61.368,0.207,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1210,"volume":793,"transactions":9,"vwap":1920},"2025-08-05",61.22,61.23,61.161,-0.552,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":793,"transactions":9,"vwap":1925},"2025-08-04",61.48,61.713,0.915,1.5,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1931,"change":1933,"percent_change":1934,"volume":706,"transactions":9,"vwap":1931},"2025-08-01",60.77,60.798,60.6,-0.912,-1.48,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1939,"change":1487,"percent_change":288,"volume":778,"transactions":9,"vwap":1939},"2025-07-31",61.69,62.26,61.71,{"date":1941,"open":1891,"high":1891,"low":1942,"close":1942,"change":216,"percent_change":1220,"volume":793,"transactions":9,"vwap":1942},"2025-07-30",61.77,{"date":1944,"open":1842,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1055,"transactions":9,"vwap":1947},"2025-07-29",62.14,61.84,61.851,-0.235,-0.38,{"date":1951,"open":1847,"high":1847,"low":1952,"close":1953,"change":1954,"percent_change":1129,"volume":848,"transactions":9,"vwap":1953},"2025-07-28",62.084,62.085999,0.074,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1011,"volume":734,"transactions":9,"vwap":1960},"2025-07-25",62.099998,62.21,61.92,62.012001,-0.029,{"date":1963,"open":1964,"high":1893,"low":1964,"close":1965,"change":1966,"percent_change":412,"volume":766,"transactions":9,"vwap":1965},"2025-07-24",61.519,62.041,0.231,{"date":1968,"open":1969,"high":1868,"low":1969,"close":1868,"change":197,"percent_change":1791,"volume":766,"transactions":9,"vwap":1868},"2025-07-23",61.52,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1973,"change":1974,"percent_change":1663,"volume":786,"transactions":9,"vwap":1973},"2025-07-22",61.0079994,61.060001,0.245,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1670,"volume":793,"transactions":9,"vwap":1979},"2025-07-21",61.029999,61.049999,60.815,0.052,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":853,"percent_change":1985,"volume":793,"transactions":9,"vwap":1984},"2025-07-18",60.93,60.763,0.05,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1906,"volume":793,"transactions":9,"vwap":1988},"2025-07-17",60.73,0.422,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1993,"change":1128,"percent_change":672,"volume":786,"transactions":9,"vwap":1993},"2025-07-16",60.13,60.308,60,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":822,"volume":848,"transactions":9,"vwap":1998},"2025-07-15",60.605,60.227,-0.284,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":104,"volume":804,"transactions":9,"vwap":2003},"2025-07-14",60.18,60.511,0.145,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":665,"volume":793,"transactions":9,"vwap":2008},"2025-07-11",60.48,60.366,-0.264,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":1985,"percent_change":2014,"volume":766,"transactions":9,"vwap":2013},"2025-07-10",60.45,60.63,0.08,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":978,"volume":1179,"transactions":9,"vwap":2020},"2025-07-09",60.495,60.614,60.44,60.58,0.399,{"date":2023,"open":2002,"high":2024,"low":2002,"close":2025,"change":2026,"percent_change":2027,"volume":848,"transactions":9,"vwap":2025},"2025-07-08",60.229,60.181,-0.172,-0.28,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":916,"transactions":9,"vwap":2032},"2025-07-07",60.56,60.050999,60.353,-0.523,-0.86,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":2038,"percent_change":296,"volume":25,"transactions":9,"vwap":2037},"2025-07-03",60.876,0.591,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":802,"percent_change":2043,"volume":848,"transactions":9,"vwap":2042},"2025-07-02",60.17,60.285,0.26,{"date":2045,"open":2046,"high":1992,"low":2046,"close":1992,"change":914,"percent_change":915,"volume":1476,"transactions":9,"vwap":1992},"2025-07-01",60.029999,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":755,"transactions":9,"vwap":2050},"2025-06-30",59.98,60.137,0.301,0.5,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":895,"volume":766,"transactions":9,"vwap":2056},"2025-06-27",59.9,59.836,0.342,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":296,"volume":706,"transactions":9,"vwap":2063},"2025-06-26",59.41,59.5,59.365,59.494,0.577,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":947,"volume":2072,"transactions":9,"vwap":2070},"2025-06-25",58.94,58.989,58.85,58.917,-0.087,4300,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":328,"percent_change":1005,"volume":25,"transactions":9,"vwap":2076},"2025-06-24",58.87,59.0040016,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":1289,"volume":713,"transactions":9,"vwap":2080},"2025-06-23",57.967,58.314,57.85,0.552,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":63,"volume":766,"transactions":9,"vwap":2087},"2025-06-20",57.895,57.76,57.762,-0.417,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2092,"change":2093,"percent_change":1233,"volume":2094,"transactions":9,"vwap":2092},"2025-06-18",58.46,58.179,-0.096,4200,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":627,"percent_change":681,"volume":2099,"transactions":9,"vwap":2098},"2025-06-17",58.55,58.275,2400,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":25,"transactions":9,"vwap":2103},"2025-06-16",58.64,58.625,0.502,0.86,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":2110,"volume":848,"transactions":9,"vwap":2108},"2025-06-13",58.123,-0.659,-1.12,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2114,"change":2115,"percent_change":1497,"volume":755,"transactions":9,"vwap":2114},"2025-06-12",58.77,58.782,0.146,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":304,"volume":766,"transactions":9,"vwap":2119},"2025-06-11",58.86,58.636,-0.198,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2124,"change":2126,"percent_change":1367,"volume":1656,"transactions":9,"vwap":2124},"2025-06-10",58.78,58.834,58.69,0.257,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":2131,"percent_change":1592,"volume":848,"transactions":9,"vwap":2130},"2025-06-09",58.57,58.577,0.006,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":2136,"percent_change":1514,"volume":25,"transactions":9,"vwap":2135},"2025-06-06",58.61,58.571,0.592,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":963,"volume":695,"transactions":9,"vwap":2142},"2025-06-05",58.09,58.355,57.89,57.979,-0.214,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2148,"change":2149,"percent_change":1774,"volume":173,"transactions":9,"vwap":2148},"2025-06-04",58.29,58.32,58.193,0.013,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":42,"volume":793,"transactions":9,"vwap":2153},"2025-06-03",58.25,58.18,0.279,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2158,"change":2160,"percent_change":658,"volume":830,"transactions":9,"vwap":2158},"2025-06-02",57.61,57.901,57.405,0.133,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":2165,"volume":25,"transactions":9,"vwap":2163},"2025-05-30",57.768,0.102,0.18,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":1874,"percent_change":1450,"volume":786,"transactions":9,"vwap":2170},"2025-05-29",57.66,57.73,57.666,{"date":2172,"open":2173,"high":2173,"low":2173,"close":2173,"change":2174,"percent_change":1378,"volume":25,"transactions":9,"vwap":2173},"2025-05-28",57.569,-0.384,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-05-27",57.77,57.953,1.048,1.84,2000,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":2187,"percent_change":681,"volume":916,"transactions":9,"vwap":2186},"2025-05-23",56.85,57.029999,56.905,-0.342,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":-6,"volume":848,"transactions":9,"vwap":2191},"2025-05-22",57.114,57.247,-0.001,{"date":2194,"open":2195,"high":2195,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":25,"transactions":9,"vwap":2195},"2025-05-21",57.248,-0.809,-1.39,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":627,"volume":2204,"transactions":9,"vwap":2202},"2025-05-20",58.040001,58.14,58.056999,-0.203,14400,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":1865,"percent_change":585,"volume":713,"transactions":9,"vwap":2208},"2025-05-19",58.080002,58.26,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":35,"volume":793,"transactions":9,"vwap":2212},"2025-05-16",57.84,58.2,0.338,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":2217,"percent_change":56,"volume":25,"transactions":9,"vwap":2216},"2025-05-15",57.862,0.262,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":207,"percent_change":1031,"volume":2224,"transactions":9,"vwap":2223},"2025-05-14",57.55,57.71,57.48,57.6,8000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":793,"transactions":9,"vwap":2229},"2025-05-13",57.79,57.806,57.74,0.392,0.68,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":755,"transactions":9,"vwap":2234},"2025-05-12",57.348,1.703,3.06,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":2241,"percent_change":530,"volume":173,"transactions":9,"vwap":2240},"2025-05-09",55.59,55.645,-0.108,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":1363,"volume":793,"transactions":9,"vwap":2246},"2025-05-08",55.6,55.94,55.753,0.167,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":2253,"percent_change":1497,"volume":713,"transactions":9,"vwap":2251},"2025-05-07",55.49,55.586,55.47,0.137,{"date":2255,"open":2256,"high":2257,"low":2256,"close":2258,"change":2259,"percent_change":2260,"volume":848,"transactions":9,"vwap":2258},"2025-05-06",55.42,55.48,55.449,-0.358,-0.64,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":25,"transactions":9,"vwap":2263},"2025-05-05",55.807,-0.162,-0.29,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":1005,"volume":706,"transactions":9,"vwap":2270},"2025-05-02",55.91,55.98,55.969,0.655,{"date":2273,"open":2257,"high":2257,"low":2274,"close":2274,"change":2275,"percent_change":2276,"volume":745,"transactions":9,"vwap":2274},"2025-05-01",55.314,0.453,0.83,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2280,"change":2282,"percent_change":78,"volume":786,"transactions":9,"vwap":2280},"2025-04-30",54.43,54.861,54.4,0.187,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":1694,"volume":755,"transactions":9,"vwap":2286},"2025-04-29",54.705,54.674,0.284,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":2293,"percent_change":2165,"volume":2294,"transactions":9,"vwap":2291},"2025-04-28",54.38,54.39,54.27,0.098,26700,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2298,"change":2299,"percent_change":79,"volume":766,"transactions":9,"vwap":2298},"2025-04-25",54.295,54.292,0.077,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":835,"percent_change":835,"volume":755,"transactions":9,"vwap":175}]