[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CGW":3,"homepage-market-summary":30,"stock-historical-CGW":172},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"CGW","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P Global Water Index ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.5849,0.99594,"Annual",{"close":18,"open":19,"high":18,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},62.84,62.39,62.35,61.9,0.94,1.52,13418.671488,68.92,61.34,31121.315939768923,19.8,4879,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":12,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":12,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":12,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":12,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":12,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":12,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":12,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":12},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":12},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":12},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":18,"start_date":180,"end_date":5},56.07,31346,11441150.300882,10.85,"2025-04-22",[182,185,194,204,213,223,233,244,253,264,275,285,295,306,315,325,334,345,355,364,374,383,394,405,415,425,436,446,455,466,476,486,496,506,514,524,534,545,554,563,574,584,593,604,613,623,632,641,651,661,667,676,684,694,703,712,720,730,739,748,755,761,769,775,782,788,796,800,807,812,817,824,831,838,846,854,860,868,874,883,891,899,906,913,921,927,933,939,943,949,956,960,967,972,978,985,989,997,1003,1009,1016,1023,1030,1034,1039,1046,1051,1058,1064,1071,1077,1081,1086,1093,1097,1101,1105,1111,1117,1125,1134,1142,1147,1153,1160,1166,1172,1178,1183,1189,1192,1198,1203,1209,1213,1218,1225,1229,1234,1241,1247,1252,1257,1261,1264,1269,1273,1281,1287,1295,1302,1309,1315,1320,1326,1334,1340,1348,1353,1360,1366,1372,1380,1384,1390,1397,1402,1405,1411,1413,1419,1423,1427,1433,1438,1442,1444,1450,1454,1458,1463,1468,1475,1480,1483,1486,1492,1496,1501,1505,1509,1512,1517,1520,1522,1525,1528,1534,1540,1543,1547,1551,1555,1559,1564,1568,1572,1575,1579,1583,1588,1591,1594,1599,1603,1608,1613,1619,1623,1629,1634,1637,1642,1646,1650,1652,1656,1659,1663,1666,1670,1673,1678,1683,1686,1690,1694,1698,1701,1705,1710,1713,1715,1719,1722,1726,1731,1735,1740,1743,1747,1751,1756,1759,1762,1766,1768,1773,1777,1781,1784,1787,1790,1792,1794,1797,1799,1802,1806,1811,1813,1816,1821,1826,1830,1834,1837,1841,1844,1847,1852,1854,1856,1859,1862,1865,1867,1869,1872,1875,1878,1883,1885,1888,1894,1898,1902,1909,1913,1916,1918,1922,1925,1928,1933,1936,1940,1946,1951,1956,1961,1963,1967,1969,1975,1978,1981,1986,1989,1993,1997,2000,2007,2011,2017,2022,2029,2034,2039,2042,2049,2054,2058,2063,2068,2073,2077,2082,2087,2094,2099,2102,2108,2114,2120,2125,2130,2134,2139,2145,2151,2157,2163,2169,2176,2180,2183,2189,2195,2199,2205,2211,2218,2225,2232],{"date":5,"open":19,"high":18,"low":20,"close":18,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},461,62.6369,{"date":186,"open":187,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",62.11,61.45,-0.44,-0.71,25470.150224,690,61.8261,{"date":195,"open":18,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",62.85,62.27,62.34,-0.0655,-0.1,22435.167927,574,62.606,{"date":205,"open":197,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",62.4055,62,0.0524,0.08,27601.276024,594,62.1671,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":206},"2026-09-28",62.56,62.66,62.1074,62.3531,-0.4869,-0.77,19411.406828,639,{"date":224,"open":225,"high":226,"low":227,"close":18,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",62.64,62.92,62.42,0.36,0.58,12349.617759,562,62.7076,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",63.05,63.21,62.43,62.48,-0.42,-0.67,17996.652993,515,62.6472,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",63.46,62.9,-0.9979,-1.56,17630.476618,548,63.2171,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",63.69,64.05,63.66,63.8979,0.4055,0.64,22743.319367,481,63.8247,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",63.57,63.67,63.2533,63.4924,0.3024,0.48,15090.568027,627,63.4841,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":262,"vwap":284},"2026-09-18",63.09,63.245,62.9301,63.19,-0.24,-0.38,18337.524226,63.1387,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",63.87,63.33,63.43,0.13,0.21,16296.76444,473,63.5403,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",63.24,63.6217,63,63.3,0.29,0.46,28661.948499,601,63.3256,{"date":307,"open":277,"high":288,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",62.8443,63.01,-0.21,-0.33,26023.36514,542,63.1449,{"date":316,"open":317,"high":288,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",62.98,62.765,63.22,-0.27,-0.43,20784.355584,680,63.0666,{"date":326,"open":327,"high":328,"low":288,"close":329,"change":330,"percent_change":107,"volume":331,"transactions":332,"vwap":333},"2026-09-11",63.93,63.97,63.49,0.0405,20426.78698,617,63.5386,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",63.79,63.878405,63.32,63.4495,-0.6405,-1,18263.616642,675,63.5274,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",64.57,63.94,64.09,-0.48,-0.74,21679.810401,592,64.1135,{"date":356,"open":357,"high":358,"low":359,"close":347,"change":360,"percent_change":200,"volume":361,"transactions":362,"vwap":363},"2026-09-08",64.59,64.9999,64.5107,-0.0647,15721.584105,655,64.7828,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",64.5,64.9,64.6347,-0.0353,-0.05,17450.564798,591,64.7233,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":38,"volume":381,"transactions":332,"vwap":382},"2026-09-03",64.6,64.8,64.315,64.67,0.4681,22084.795831,64.6465,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",63.99,64.3799,63.855,64.2019,0.389,0.61,11219.029735,513,64.176,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",64.53,64.61,63.8,63.8129,-1.0771,-1.66,42236.157189,740,64.1654,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",65.05,64.77,64.89,-0.34,-0.52,21307.887368,642,64.8984,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",65.47,64.81,65.23,-0.1325,-0.2,21186.170357,512,65.002,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",65.4,65.4341,65.06,65.3625,-0.3775,-0.57,15858.439663,476,65.2978,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":290,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",65.75,65.9649,65.57,65.74,0.2,12676.018409,439,65.7185,{"date":447,"open":441,"high":441,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-25",65.42,65.61,0.17,0.26,27783.507759,552,65.5495,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",65.16,65.535,65.13,65.44,0.34,0.52,40431.722418,720,65.3532,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":242,"vwap":475},"2026-08-21",65.12,65.27,64.9961,65.1,0.24,0.37,15500.080856,65.1228,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":351,"volume":483,"transactions":484,"vwap":485},"2026-08-20",65.15,65.21,64.73,64.86,-0.4825,15800.261896,469,64.9676,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",65.09,65.575,65.3425,0.7893,1.22,34583.198241,507,65.2926,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",64.91,64.55,64.5532,-0.3593,-0.55,18429.12814,472,64.7105,{"date":507,"open":469,"high":469,"low":418,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",64.9125,-0.5194,-0.79,22135.101303,877,64.9726,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",65.55,65.185,65.4319,-0.1984,-0.3,12287.829355,496,65.3447,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":520,"volume":531,"transactions":532,"vwap":533},"2026-08-13",65.79,65.8974,65.45,65.6303,-0.1946,16781.051846,539,65.638,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",66.27,66.3249,65.73,65.8249,-0.2676,-0.4,16644.883629,615,65.9972,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":450,"volume":552,"transactions":242,"vwap":553},"2026-08-11",65.98,66.48,65.7001,66.0925,0.1125,14978.662289,66.0554,{"date":555,"open":556,"high":556,"low":557,"close":547,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",66.38,65.7979,-0.76,-1.14,18634.438163,669,66.0308,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",66.56,67.0143,66.49,66.74,0.15,0.23,13646.902007,563,66.702,{"date":575,"open":576,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",67,66.4,66.59,-0.17,-0.25,16939.369386,442,66.8,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":304,"vwap":592},"2026-08-05",66.96,66.545,66.76,0.449,0.68,17615.792826,66.7171,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",65.62,66.4599,65.3863,66.311,1.041,1.59,17371.053933,503,65.8682,{"date":605,"open":606,"high":607,"low":608,"close":469,"change":609,"percent_change":302,"volume":610,"transactions":611,"vwap":612},"2026-08-03",65.33,65.67,65.01,0.3,42642.759574,626,65.3453,{"date":614,"open":488,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",65.175,64.5263,64.97,-0.029,-0.04,13380.541972,489,65.0041,{"date":624,"open":429,"high":625,"low":626,"close":627,"change":628,"percent_change":462,"volume":629,"transactions":630,"vwap":631},"2026-07-30",65.66,64.5582,64.999,0.339,22157.412381,557,64.9549,{"date":633,"open":528,"high":528,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",64.48,64.66,-0.94,-1.43,16753.073991,524,64.8919,{"date":642,"open":471,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",66.13,64.83,65.6,0.95,1.47,28075.056633,739,65.7817,{"date":652,"open":653,"high":654,"low":396,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-27",64.98,65.1789,64.65,-0.02,-0.03,57403.889013,688,64.6408,{"date":662,"open":397,"high":663,"low":634,"close":379,"change":107,"percent_change":664,"volume":665,"transactions":313,"vwap":666},"2026-07-24",64.94,0.09,25940.338513,64.6583,{"date":668,"open":669,"high":670,"low":671,"close":397,"change":672,"percent_change":220,"volume":673,"transactions":674,"vwap":675},"2026-07-23",64.46,64.62,64.273,-0.5,19175.860522,528,64.4546,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":66,"volume":681,"transactions":682,"vwap":683},"2026-07-22",64.79,65.11,0.579,14544.806338,463,64.9488,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",65,64.4,64.531,-0.639,-0.98,23755.094039,652,64.6238,{"date":695,"open":696,"high":696,"low":663,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",65.93,65.17,-0.59,-0.9,38387.223632,847,65.2129,{"date":704,"open":705,"high":706,"low":441,"close":707,"change":708,"percent_change":281,"volume":709,"transactions":710,"vwap":711},"2026-07-17",66.21,66.67,65.76,-0.16,23089.296674,671,66.1698,{"date":713,"open":686,"high":714,"low":686,"close":715,"change":229,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",66.16,65.92,0.89,15002.090435,532,65.8153,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":282,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-15",65.51,65.7,65.19,65.34,-0.58,32135.654171,667,65.451,{"date":731,"open":732,"high":733,"low":722,"close":734,"change":735,"percent_change":137,"volume":736,"transactions":737,"vwap":738},"2026-07-14",65.53,66.07,65.72,0.43,20789.597699,696,65.7082,{"date":740,"open":441,"high":741,"low":471,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-13",66.0545,65.29,-0.31,-0.47,28192.494626,610,65.4378,{"date":749,"open":750,"high":751,"low":750,"close":645,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":645},"2026-07-10",65.28,65.91,0.93,1.44,36900,{"date":756,"open":670,"high":757,"low":758,"close":379,"change":759,"percent_change":735,"volume":760,"transactions":9,"vwap":379},"2026-07-09",65.07,64.52,0.28,28700,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",65.040001,64.21,64.39,-1.05,-1.6,46800,{"date":770,"open":771,"high":547,"low":772,"close":460,"change":773,"percent_change":220,"volume":774,"transactions":9,"vwap":460},"2026-07-07",65.96,65.36,-0.51,38800,{"date":776,"open":777,"high":778,"low":460,"close":779,"change":780,"percent_change":291,"volume":781,"transactions":9,"vwap":779},"2026-07-06",66.059998,66.099998,65.95,0.14,15400,{"date":783,"open":784,"high":785,"low":645,"close":786,"change":735,"percent_change":137,"volume":787,"transactions":9,"vwap":786},"2026-07-02",65.77,66.44,65.81,73900,{"date":789,"open":449,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",66,65.24,65.38,-0.35,-0.53,41400,{"date":797,"open":469,"high":696,"low":798,"close":538,"change":759,"percent_change":735,"volume":799,"transactions":9,"vwap":538},"2026-06-30",65.080002,24200,{"date":801,"open":802,"high":803,"low":804,"close":528,"change":805,"percent_change":806,"volume":760,"transactions":9,"vwap":528},"2026-06-29",65.5,65.71,65.14,-0.15,-0.23,{"date":808,"open":478,"high":607,"low":478,"close":645,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":645},"2026-06-26",0.33,0.51,29500,{"date":813,"open":758,"high":786,"low":758,"close":469,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":469},"2026-06-25",1.12,1.75,32200,{"date":818,"open":319,"high":819,"low":319,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-24",64.2,64.15,1.18,1.87,16400,{"date":825,"open":826,"high":329,"low":128,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-23",63.040001,62.97,-0.64,-1.01,35400,{"date":832,"open":338,"high":833,"low":834,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-06-22",63.61,63.099998,0.1,0.16,81600,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":38,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-18",63.18,63.71,63.11,63.51,1.16,17600,{"date":847,"open":848,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",63.78,64.089996,62.78,-0.92,-1.44,26000,{"date":855,"open":255,"high":385,"low":856,"close":857,"change":858,"percent_change":137,"volume":859,"transactions":9,"vwap":857},"2026-06-16",63.65,63.7,0.42,23900,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":152,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-15",63.55,63.74,63.2,63.28,0.56,20100,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":302,"percent_change":159,"volume":873,"transactions":9,"vwap":872},"2026-06-12",62.71,63.060001,62.93,30200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-11",62.080002,62.79,61.67,62.47,0.53,0.86,39200,{"date":884,"open":885,"high":247,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-10",62.74,61.74,61.94,-0.82,-1.31,49800,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-09",62.23,62.83,62.76,0.88,1.42,19200,{"date":900,"open":901,"high":237,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-08",62.25,61.88,-0.45,-0.72,28900,{"date":907,"open":238,"high":895,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",62.22,62.33,-0.39,-0.62,15800,{"date":914,"open":196,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-04",63.14,62.58,62.72,0.54,0.87,33900,{"date":922,"open":923,"high":917,"low":923,"close":924,"change":421,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-03",62.040001,62.18,-0.32,23600,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":229,"percent_change":22,"volume":932,"transactions":9,"vwap":931},"2026-06-02",61.82,62.41,62.38,30900,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":240,"percent_change":938,"volume":799,"transactions":9,"vwap":937},"2026-06-01",61.98,61.36,61.8,-1.07,{"date":940,"open":941,"high":917,"low":237,"close":879,"change":200,"percent_change":708,"volume":942,"transactions":9,"vwap":879},"2026-05-29",62.55,28600,{"date":944,"open":877,"high":945,"low":19,"close":946,"change":410,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-28",63.029999,62.57,-0.54,78900,{"date":950,"open":945,"high":300,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-27",62.86,62.91,-0.18,-0.29,25700,{"date":957,"open":864,"high":338,"low":952,"close":277,"change":958,"percent_change":896,"volume":959,"transactions":9,"vwap":277},"2026-05-26",0.55,29000,{"date":961,"open":962,"high":963,"low":964,"close":962,"change":301,"percent_change":965,"volume":966,"transactions":9,"vwap":962},"2026-05-22",62.54,62.69,62.17,0.47,37700,{"date":968,"open":887,"high":909,"low":969,"close":901,"change":970,"percent_change":970,"volume":971,"transactions":9,"vwap":901},"2026-05-21",61.53,0,26800,{"date":973,"open":974,"high":975,"low":976,"close":901,"change":919,"percent_change":897,"volume":977,"transactions":9,"vwap":901},"2026-05-20",61.64,62.3,61.37,32300,{"date":979,"open":980,"high":21,"low":26,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-19",61.81,61.38,-0.8,-1.29,33100,{"date":986,"open":929,"high":20,"low":929,"close":924,"change":390,"percent_change":987,"volume":988,"transactions":9,"vwap":924},"2026-05-18",0.99,21000,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-15",62.21,61.56,61.57,-1.48,-2.35,22100,{"date":998,"open":999,"high":1000,"low":1001,"close":1001,"change":656,"percent_change":657,"volume":1002,"transactions":9,"vwap":1001},"2026-05-14",63.17,63.47,63.049999,24300,{"date":1004,"open":1005,"high":1005,"low":952,"close":1006,"change":1007,"percent_change":904,"volume":1008,"transactions":9,"vwap":1006},"2026-05-13",63.37,63.07,-0.46,26300,{"date":1010,"open":1011,"high":841,"low":1012,"close":1013,"change":239,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-12",63.64,63.45,63.53,-0.66,30000,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1007,"percent_change":190,"volume":1022,"transactions":9,"vwap":1021},"2026-05-11",64.33,64.58,63.83,63.95,70200,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-08",65.059998,64.41,-0.09,-0.14,21900,{"date":1031,"open":468,"high":479,"low":366,"close":366,"change":888,"percent_change":1032,"volume":1033,"transactions":9,"vwap":366},"2026-05-07",-1.26,21600,{"date":1035,"open":679,"high":732,"low":679,"close":1036,"change":132,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-05-06",65.32,1.21,22600,{"date":1040,"open":1041,"high":1042,"low":849,"close":1043,"change":38,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-05",64.17,64.76,64.54,1.14,28200,{"date":1047,"open":1048,"high":634,"low":863,"close":1049,"change":502,"percent_change":1050,"volume":873,"transactions":9,"vwap":1049},"2026-05-04",64.34,63.81,-0.85,{"date":1052,"open":1053,"high":1054,"low":1048,"close":1055,"change":904,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-01",64.96,64.99,64.36,-1.11,47400,{"date":1059,"open":1060,"high":723,"low":1042,"close":798,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":798},"2026-04-30",65.050003,0.84,1.31,47300,{"date":1065,"open":409,"high":1066,"low":1067,"close":1068,"change":851,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-29",64.92,64.13,64.24,-1.41,12800,{"date":1072,"open":1073,"high":1073,"low":617,"close":457,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":457},"2026-04-28",65.78,-0.63,-0.96,31000,{"date":1078,"open":1079,"high":536,"low":526,"close":526,"change":970,"percent_change":970,"volume":1080,"transactions":9,"vwap":526},"2026-04-27",65.82,102200,{"date":1082,"open":1083,"high":547,"low":440,"close":526,"change":1084,"percent_change":579,"volume":1085,"transactions":9,"vwap":526},"2026-04-24",65.86,-0.11,29200,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":866,"percent_change":881,"volume":1092,"transactions":9,"vwap":1091},"2026-04-23",65.56,66.089996,65.18,65.9,22800,{"date":1094,"open":516,"high":1073,"low":1095,"close":725,"change":451,"percent_change":127,"volume":1096,"transactions":9,"vwap":725},"2026-04-22",65.25,41600,{"date":1098,"open":784,"high":777,"low":1025,"close":798,"change":351,"percent_change":1099,"volume":1100,"transactions":9,"vwap":798},"2026-04-21",-1.12,21100,{"date":1102,"open":715,"high":1103,"low":723,"close":1079,"change":903,"percent_change":1104,"volume":882,"transactions":9,"vwap":1079},"2026-04-20",66.050003,-0.68,{"date":1106,"open":751,"high":1107,"low":1091,"close":536,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":536},"2026-04-17",66.64,0.44,0.67,32900,{"date":1112,"open":1113,"high":1114,"low":449,"close":1115,"change":421,"percent_change":520,"volume":1116,"transactions":9,"vwap":1115},"2026-04-16",66.28,66.36,65.83,51900,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-15",67.07,65.94,66.029999,-1.32,-1.96,25500,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-14",67.14,67.37,67.080002,67.35,0.5,0.75,50800,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":805,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-13",66.63,67.010002,66.34,66.85,-0.22,70100,{"date":1143,"open":1144,"high":1145,"low":576,"close":576,"change":1028,"percent_change":310,"volume":1146,"transactions":9,"vwap":576},"2026-04-10",67.29,67.44,37100,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1127,"change":1061,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1127},"2026-04-09",66.019997,67.19,1.27,27400,{"date":1154,"open":1155,"high":1156,"low":526,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-08",66.18,66.3,1.74,2.7,36000,{"date":1161,"open":1048,"high":1162,"low":1163,"close":1164,"change":200,"percent_change":805,"volume":1165,"transactions":9,"vwap":1164},"2026-04-07",64.64,64.16,64.56,41800,{"date":1167,"open":1168,"high":1169,"low":819,"close":635,"change":1170,"percent_change":461,"volume":1171,"transactions":9,"vwap":635},"2026-04-06",64.38,64.69,0.22,44200,{"date":1173,"open":336,"high":670,"low":336,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-02",64.44,-0.12,-0.19,13900,{"date":1179,"open":764,"high":678,"low":1067,"close":1164,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1164},"2026-04-01",0.62,0.97,38000,{"date":1184,"open":1185,"high":348,"low":1186,"close":348,"change":844,"percent_change":1187,"volume":1188,"transactions":9,"vwap":348},"2026-03-31",63.35,62.87,1.85,28500,{"date":1190,"open":894,"high":999,"low":1191,"close":850,"change":127,"percent_change":260,"volume":882,"transactions":9,"vwap":850},"2026-03-30",62.5,{"date":1193,"open":1194,"high":1195,"low":1196,"close":931,"change":726,"percent_change":851,"volume":1197,"transactions":9,"vwap":931},"2026-03-27",62.7,63.12,62.26,31200,{"date":1199,"open":999,"high":1200,"low":952,"close":1201,"change":1202,"percent_change":1075,"volume":830,"transactions":9,"vwap":1201},"2026-03-26",63.9,62.96,-0.61,{"date":1204,"open":1205,"high":1206,"low":840,"close":266,"change":919,"percent_change":1207,"volume":1208,"transactions":9,"vwap":266},"2026-03-25",63.54,63.76,1.39,11200,{"date":1210,"open":909,"high":1211,"low":909,"close":1194,"change":1212,"percent_change":432,"volume":1033,"transactions":9,"vwap":1194},"2026-03-24",63.23,-0.36,{"date":1214,"open":951,"high":1011,"low":1215,"close":871,"change":1062,"percent_change":1216,"volume":1217,"transactions":9,"vwap":871},"2026-03-23",62.73,2.12,41900,{"date":1219,"open":1220,"high":128,"low":1221,"close":1222,"change":72,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-20",62.68,61.51,61.75,-1.72,39500,{"date":1226,"open":901,"high":864,"low":1227,"close":894,"change":954,"percent_change":1007,"volume":1228,"transactions":9,"vwap":894},"2026-03-19",61.93,45900,{"date":1230,"open":287,"high":1200,"low":952,"close":1195,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1195},"2026-03-18",-0.93,-1.45,31900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":835,"percent_change":836,"volume":1240,"transactions":9,"vwap":1239},"2026-03-17",64.42,64.47,64.029999,64.050003,29800,{"date":1242,"open":1243,"high":1243,"low":267,"close":1021,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1021},"2026-03-16",64.28,0.41,0.65,37200,{"date":1248,"open":1249,"high":1174,"low":1012,"close":1205,"change":743,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1205},"2026-03-13",64.11,-0.49,32000,{"date":1253,"open":1200,"high":1236,"low":1254,"close":1254,"change":1202,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-12",63.85,-0.95,29400,{"date":1258,"open":1259,"high":1019,"low":849,"close":669,"change":200,"percent_change":805,"volume":1260,"transactions":9,"vwap":669},"2026-03-11",64.51,30600,{"date":1262,"open":804,"high":460,"low":1236,"close":1164,"change":502,"percent_change":1263,"volume":768,"transactions":9,"vwap":1164},"2026-03-10",-0.84,{"date":1265,"open":328,"high":679,"low":1266,"close":679,"change":1267,"percent_change":271,"volume":1268,"transactions":9,"vwap":679},"2026-03-09",63.25,0.31,34900,{"date":1270,"open":1162,"high":409,"low":1271,"close":377,"change":1074,"percent_change":1075,"volume":1272,"transactions":9,"vwap":377},"2026-03-06",64.18,82500,{"date":1274,"open":1275,"high":1276,"low":697,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-05",66.35,66.39,65.43,-1.71,-2.55,30100,{"date":1282,"open":1283,"high":1284,"low":1138,"close":1127,"change":918,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1127},"2026-03-04",66.79,67.16,0.81,32100,{"date":1288,"open":536,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-03",66.88,65.3,66.6,-1.23,-1.81,52100,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":904,"percent_change":766,"volume":1301,"transactions":9,"vwap":1300},"2026-03-02",67.48,68.25,67.34,67.83,44300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":743,"percent_change":903,"volume":1308,"transactions":9,"vwap":1307},"2026-02-27",68.53,68.62,67.93,68.55,210900,{"date":1310,"open":1311,"high":25,"low":1298,"close":1312,"change":1313,"percent_change":835,"volume":1314,"transactions":9,"vwap":1312},"2026-02-26",68.78,68.86,0.07,23800,{"date":1316,"open":25,"high":25,"low":1317,"close":1318,"change":1319,"percent_change":451,"volume":1110,"transactions":9,"vwap":1318},"2026-02-25",68.080002,68.79,0.18,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":302,"percent_change":1109,"volume":1325,"transactions":9,"vwap":1324},"2026-02-24",68.14,68.75,68.61,25600,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":282,"volume":1333,"transactions":9,"vwap":1331},"2026-02-23",68.11,68.5,67.76,68.15,-0.26,47200,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":759,"percent_change":1244,"volume":816,"transactions":9,"vwap":1339},"2026-02-20",68.059998,68.54,67.9,68.41,{"date":1341,"open":1342,"high":1343,"low":1330,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-02-19",67.79,68.29,68.13,0.02,0.03,18900,{"date":1349,"open":1343,"high":1350,"low":1351,"close":1328,"change":743,"percent_change":903,"volume":1352,"transactions":9,"vwap":1328},"2026-02-18",68.48,68,24900,{"date":1354,"open":1350,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":200,"volume":1359,"transactions":9,"vwap":1357},"2026-02-17",68.69,68.019997,68.42,-0.07,42500,{"date":1361,"open":1362,"high":1363,"low":1300,"close":1364,"change":858,"percent_change":1180,"volume":1365,"transactions":9,"vwap":1364},"2026-02-13",67.94,68.64,68.49,21400,{"date":1367,"open":1317,"high":1368,"low":1369,"close":1370,"change":570,"percent_change":461,"volume":1371,"transactions":9,"vwap":1370},"2026-02-12",68.56,67.96,68.07,59400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":965,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-11",67.8,68.089996,67.64,67.84,0.7,72300,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1128,"change":472,"percent_change":228,"volume":1217,"transactions":9,"vwap":1128},"2026-02-10",66.68,67.6,{"date":1385,"open":1386,"high":1150,"low":1387,"close":1388,"change":1170,"percent_change":809,"volume":1389,"transactions":9,"vwap":1388},"2026-02-09",66.9,66.72,67.13,21800,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1394,"change":1378,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-06",66.7,67.050003,66.91,1.06,34600,{"date":1398,"open":1103,"high":1392,"low":1399,"close":705,"change":1346,"percent_change":1400,"volume":1401,"transactions":9,"vwap":705},"2026-02-05",66.010002,0.05,26600,{"date":1403,"open":556,"high":1404,"low":1103,"close":1155,"change":122,"percent_change":147,"volume":1096,"transactions":9,"vwap":1155},"2026-02-04",66.78,{"date":1406,"open":1407,"high":565,"low":1408,"close":696,"change":370,"percent_change":1409,"volume":1410,"transactions":9,"vwap":696},"2026-02-03",66.15,65.63,-0.08,31700,{"date":1412,"open":734,"high":1149,"low":595,"close":547,"change":271,"percent_change":38,"volume":1240,"transactions":9,"vwap":547},"2026-02-02",{"date":1414,"open":1415,"high":1416,"low":459,"close":802,"change":350,"percent_change":1417,"volume":1418,"transactions":9,"vwap":802},"2026-01-30",65.68,65.85,-0.73,154000,{"date":1420,"open":1421,"high":1149,"low":1290,"close":547,"change":152,"percent_change":880,"volume":1422,"transactions":9,"vwap":547},"2026-01-29",65.84,48500,{"date":1424,"open":1425,"high":1425,"low":1036,"close":1408,"change":351,"percent_change":1056,"volume":1426,"transactions":9,"vwap":1408},"2026-01-28",66.25,49200,{"date":1428,"open":556,"high":1429,"low":1430,"close":1431,"change":122,"percent_change":147,"volume":1432,"transactions":9,"vwap":1431},"2026-01-27",66.69,66.2,66.37,142000,{"date":1434,"open":1091,"high":1435,"low":1436,"close":1437,"change":147,"percent_change":229,"volume":1076,"transactions":9,"vwap":1437},"2026-01-26",66.22,65.89,66.12,{"date":1439,"open":1440,"high":784,"low":448,"close":441,"change":421,"percent_change":520,"volume":1441,"transactions":9,"vwap":441},"2026-01-23",65.65,37600,{"date":1443,"open":625,"high":778,"low":802,"close":1120,"change":810,"percent_change":132,"volume":811,"transactions":9,"vwap":1120},"2026-01-22",{"date":1445,"open":1446,"high":732,"low":1447,"close":1277,"change":987,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1277},"2026-01-21",64.88,64.82,1.54,50400,{"date":1451,"open":724,"high":724,"low":1236,"close":1174,"change":1452,"percent_change":401,"volume":1453,"transactions":9,"vwap":1174},"2026-01-20",-1.09,26900,{"date":1455,"open":772,"high":1088,"low":1456,"close":732,"change":1457,"percent_change":450,"volume":1146,"transactions":9,"vwap":732},"2026-01-16",65.22,0.11,{"date":1459,"open":418,"high":448,"low":678,"close":448,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":448},"2026-01-15",0.85,1.32,31800,{"date":1464,"open":1067,"high":347,"low":1465,"close":347,"change":810,"percent_change":1466,"volume":1467,"transactions":9,"vwap":347},"2026-01-14",64.099998,0.8,16700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":925,"percent_change":672,"volume":1474,"transactions":9,"vwap":1473},"2026-01-13",64.23,64.25,63.89,64.059998,60500,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1168,"change":743,"percent_change":350,"volume":1479,"transactions":9,"vwap":1168},"2026-01-12",64.35,64.71,18400,{"date":1481,"open":1174,"high":1482,"low":1174,"close":1169,"change":228,"percent_change":866,"volume":1159,"transactions":9,"vwap":1169},"2026-01-09",64.84,{"date":1484,"open":862,"high":687,"low":1013,"close":1018,"change":159,"percent_change":844,"volume":1485,"transactions":9,"vwap":1018},"2026-01-08",27700,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":911,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-07",64.37,63.59,-0.97,16300,{"date":1493,"open":1200,"high":1068,"low":841,"close":764,"change":462,"percent_change":1494,"volume":1495,"transactions":9,"vwap":764},"2026-01-06",0.82,28100,{"date":1497,"open":1498,"high":1254,"low":1499,"close":255,"change":209,"percent_change":290,"volume":1500,"transactions":9,"vwap":255},"2026-01-05",63.27,63.13,55400,{"date":1502,"open":865,"high":1011,"low":297,"close":833,"change":1503,"percent_change":646,"volume":1504,"transactions":9,"vwap":833},"2026-01-02",0.6,21700,{"date":1506,"open":862,"high":862,"low":827,"close":1507,"change":947,"percent_change":1050,"volume":1508,"transactions":9,"vwap":1507},"2025-12-31",63.0099983,36400,{"date":1510,"open":1511,"high":257,"low":1000,"close":862,"change":1457,"percent_change":450,"volume":1352,"transactions":9,"vwap":862},"2025-12-30",63.63,{"date":1513,"open":329,"high":257,"low":1514,"close":1515,"change":1358,"percent_change":1084,"volume":1516,"transactions":9,"vwap":1515},"2025-12-29",63.39,63.44,14600,{"date":1518,"open":862,"high":1206,"low":1012,"close":843,"change":805,"percent_change":281,"volume":1519,"transactions":9,"vwap":843},"2025-12-26",51000,{"date":1521,"open":1205,"high":255,"low":843,"close":257,"change":442,"percent_change":142,"volume":1508,"transactions":9,"vwap":257},"2025-12-24",{"date":1523,"open":1515,"high":1013,"low":288,"close":246,"change":472,"percent_change":147,"volume":1524,"transactions":9,"vwap":246},"2025-12-23",27600,{"date":1526,"open":1215,"high":300,"low":1215,"close":319,"change":911,"percent_change":1490,"volume":1527,"transactions":9,"vwap":319},"2025-12-22",28000,{"date":1529,"open":1239,"high":1249,"low":1530,"close":1531,"change":953,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-19",63.77,63.84,-0.28,27900,{"date":1535,"open":348,"high":1536,"low":1200,"close":1537,"change":1538,"percent_change":609,"volume":1539,"transactions":9,"vwap":1537},"2025-12-18",64.26,64.019997,0.19,25000,{"date":1541,"open":1530,"high":849,"low":833,"close":1020,"change":664,"percent_change":780,"volume":1542,"transactions":9,"vwap":1020},"2025-12-17",17700,{"date":1544,"open":1545,"high":1243,"low":1546,"close":863,"change":726,"percent_change":699,"volume":912,"transactions":9,"vwap":863},"2025-12-16",64.22,63.72,{"date":1548,"open":1549,"high":1549,"low":328,"close":1550,"change":228,"percent_change":866,"volume":1057,"transactions":9,"vwap":1550},"2025-12-15",64.45,64.32,{"date":1552,"open":1243,"high":1550,"low":1472,"close":1553,"change":1409,"percent_change":1175,"volume":1554,"transactions":9,"vwap":1553},"2025-12-12",63.96,40100,{"date":1556,"open":266,"high":1471,"low":266,"close":1557,"change":590,"percent_change":1558,"volume":867,"transactions":9,"vwap":1557},"2025-12-11",64.040001,1.07,{"date":1560,"open":247,"high":1561,"low":951,"close":1562,"change":228,"percent_change":1563,"volume":1159,"transactions":9,"vwap":1562},"2025-12-10",63.62,63.36,0.57,{"date":1565,"open":1005,"high":1566,"low":226,"close":299,"change":321,"percent_change":1104,"volume":1567,"transactions":9,"vwap":299},"2025-12-09",63.5,21300,{"date":1569,"open":328,"high":1570,"low":1571,"close":289,"change":1007,"percent_change":904,"volume":1453,"transactions":9,"vwap":289},"2025-12-08",63.98,63.42,{"date":1573,"open":499,"high":1164,"low":1531,"close":1472,"change":1202,"percent_change":1255,"volume":1574,"transactions":9,"vwap":1472},"2025-12-05",12900,{"date":1576,"open":1042,"high":1577,"low":1026,"close":366,"change":1358,"percent_change":1084,"volume":1578,"transactions":9,"vwap":366},"2025-12-04",64.78,12600,{"date":1580,"open":1581,"high":678,"low":1581,"close":347,"change":1267,"percent_change":271,"volume":1582,"transactions":9,"vwap":347},"2025-12-03",64.49,14300,{"date":1584,"open":1585,"high":758,"low":1586,"close":1536,"change":570,"percent_change":228,"volume":1587,"transactions":9,"vwap":1536},"2025-12-02",64.31,64.19,18200,{"date":1589,"open":1465,"high":758,"low":1238,"close":1238,"change":903,"percent_change":1590,"volume":1574,"transactions":9,"vwap":1238},"2025-12-01",-0.7,{"date":1592,"open":1477,"high":1581,"low":1471,"close":634,"change":569,"percent_change":570,"volume":1593,"transactions":9,"vwap":634},"2025-11-28",10600,{"date":1595,"open":1596,"high":376,"low":1597,"close":1018,"change":228,"percent_change":866,"volume":1598,"transactions":9,"vwap":1018},"2025-11-26",64.27,64.14,9700,{"date":1600,"open":297,"high":1068,"low":297,"close":328,"change":716,"percent_change":1601,"volume":1602,"transactions":9,"vwap":328},"2025-11-25",1.41,14800,{"date":1604,"open":826,"high":1605,"low":247,"close":1606,"change":835,"percent_change":836,"volume":1607,"transactions":9,"vwap":1606},"2025-11-24",63.26,63.080002,29900,{"date":1609,"open":886,"high":915,"low":886,"close":317,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":317},"2025-11-21",1.49,2.42,33500,{"date":1614,"open":908,"high":1615,"low":1616,"close":1617,"change":903,"percent_change":1417,"volume":1618,"transactions":9,"vwap":1617},"2025-11-20",62.51,61.48,61.49,19800,{"date":1620,"open":20,"high":20,"low":1621,"close":887,"change":520,"percent_change":350,"volume":1622,"transactions":9,"vwap":887},"2025-11-19",61.85,11000,{"date":1624,"open":1625,"high":1626,"low":908,"close":1627,"change":698,"percent_change":636,"volume":1628,"transactions":9,"vwap":1627},"2025-11-18",62.6,62.63,62.24,46300,{"date":1630,"open":1631,"high":841,"low":1632,"close":894,"change":1633,"percent_change":401,"volume":926,"transactions":9,"vwap":894},"2025-11-17",63.68,62.82,-1.06,{"date":1635,"open":849,"high":1536,"low":1020,"close":1472,"change":321,"percent_change":240,"volume":1636,"transactions":9,"vwap":1472},"2025-11-14",17400,{"date":1638,"open":670,"high":379,"low":1639,"close":1550,"change":1212,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1550},"2025-11-13",64.29,-0.56,20800,{"date":1643,"open":1644,"high":1054,"low":1645,"close":1645,"change":1313,"percent_change":1457,"volume":1029,"transactions":9,"vwap":1645},"2025-11-12",64.75,64.68,{"date":1647,"open":1577,"high":1648,"low":669,"close":397,"change":442,"percent_change":1267,"volume":1649,"transactions":9,"vwap":397},"2025-11-11",64.85,22000,{"date":1651,"open":1162,"high":655,"low":1067,"close":1026,"change":1457,"percent_change":450,"volume":1453,"transactions":9,"vwap":1026},"2025-11-10",{"date":1653,"open":385,"high":1654,"low":1530,"close":1654,"change":609,"percent_change":965,"volume":1655,"transactions":9,"vwap":1654},"2025-11-07",64.3,20700,{"date":1657,"open":758,"high":1042,"low":1658,"close":1658,"change":282,"percent_change":698,"volume":1033,"transactions":9,"vwap":1658},"2025-11-06",64,{"date":1660,"open":1021,"high":1581,"low":1661,"close":1168,"change":38,"percent_change":1662,"volume":1607,"transactions":9,"vwap":1168},"2025-11-05",63.86,1.15,{"date":1664,"open":1665,"high":856,"low":842,"close":856,"change":301,"percent_change":302,"volume":1533,"transactions":9,"vwap":856},"2025-11-04",63.16,{"date":1667,"open":1631,"high":1631,"low":226,"close":1562,"change":1668,"percent_change":726,"volume":1669,"transactions":9,"vwap":1562},"2025-11-03",-0.37,57200,{"date":1671,"open":843,"high":398,"low":1498,"close":1672,"change":1027,"percent_change":1028,"volume":942,"transactions":9,"vwap":1672},"2025-10-31",63.73,{"date":1674,"open":1570,"high":634,"low":336,"close":1675,"change":239,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-10-30",63.82,-0.65,30800,{"date":1679,"open":663,"high":763,"low":849,"close":1068,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1068},"2025-10-29",-0.75,-1.15,18500,{"date":1684,"open":722,"high":722,"low":655,"close":1054,"change":1640,"percent_change":1050,"volume":1685,"transactions":9,"vwap":1054},"2025-10-28",25400,{"date":1687,"open":696,"high":696,"low":1688,"close":516,"change":321,"percent_change":1676,"volume":1689,"transactions":9,"vwap":516},"2025-10-27",65.46,18700,{"date":1691,"open":1692,"high":1693,"low":526,"close":547,"change":122,"percent_change":147,"volume":859,"transactions":9,"vwap":547},"2025-10-24",65.99,66.080002,{"date":1695,"open":1696,"high":438,"low":791,"close":538,"change":271,"percent_change":159,"volume":1697,"transactions":9,"vwap":538},"2025-10-23",65.48,20200,{"date":1699,"open":440,"high":1421,"low":1095,"close":1095,"change":1358,"percent_change":1084,"volume":1700,"transactions":9,"vwap":1095},"2025-10-22",36700,{"date":1702,"open":742,"high":1703,"low":1456,"close":1036,"change":1332,"percent_change":541,"volume":1704,"transactions":9,"vwap":1036},"2025-10-21",65.49,20300,{"date":1706,"open":1054,"high":1707,"low":653,"close":1707,"change":1503,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-20",65.58,0.92,31400,{"date":1711,"open":1043,"high":653,"low":1174,"close":653,"change":147,"percent_change":1712,"volume":1100,"transactions":9,"vwap":653},"2025-10-17",0.59,{"date":1714,"open":670,"high":1478,"low":1048,"close":376,"change":107,"percent_change":664,"volume":1578,"transactions":9,"vwap":376},"2025-10-16",{"date":1716,"open":1586,"high":499,"low":1537,"close":1043,"change":1717,"percent_change":1718,"volume":1224,"transactions":9,"vwap":1043},"2025-10-15",0.71,1.11,{"date":1720,"open":1201,"high":1658,"low":1201,"close":1020,"change":260,"percent_change":102,"volume":1721,"transactions":9,"vwap":1020},"2025-10-14",14400,{"date":1723,"open":319,"high":1000,"low":1724,"close":280,"change":122,"percent_change":127,"volume":1725,"transactions":9,"vwap":280},"2025-10-13",63.15,19500,{"date":1727,"open":257,"high":841,"low":952,"close":1728,"change":1074,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-10",62.94,-0.99,46600,{"date":1732,"open":819,"high":1545,"low":1005,"close":266,"change":189,"percent_change":1733,"volume":1734,"transactions":9,"vwap":266},"2025-10-09",-0.69,16200,{"date":1736,"open":1737,"high":1738,"low":1020,"close":1737,"change":664,"percent_change":780,"volume":1739,"transactions":9,"vwap":1737},"2025-10-08",64.010002,64.07,18800,{"date":1741,"open":1639,"high":1055,"low":1254,"close":1742,"change":541,"percent_change":911,"volume":1280,"transactions":9,"vwap":1742},"2025-10-07",63.92,{"date":1744,"open":1545,"high":1168,"low":1537,"close":1550,"change":209,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1550},"2025-10-06",0.12,33400,{"date":1748,"open":328,"high":366,"low":1749,"close":1068,"change":759,"percent_change":1108,"volume":1750,"transactions":9,"vwap":1068},"2025-10-03",63.91,31100,{"date":1752,"open":1753,"high":385,"low":1754,"close":1553,"change":656,"percent_change":657,"volume":1755,"transactions":9,"vwap":1553},"2025-10-02",63.88,63.56,17000,{"date":1757,"open":1536,"high":765,"low":1672,"close":1570,"change":1332,"percent_change":541,"volume":1758,"transactions":9,"vwap":1570},"2025-10-01",460800,{"date":1760,"open":1511,"high":1536,"low":1511,"close":1068,"change":260,"percent_change":102,"volume":1761,"transactions":9,"vwap":1068},"2025-09-30",8900,{"date":1763,"open":1012,"high":1764,"low":338,"close":1764,"change":152,"percent_change":958,"volume":1765,"transactions":9,"vwap":1764},"2025-09-29",63.6,13700,{"date":1767,"open":963,"high":300,"low":963,"close":1266,"change":260,"percent_change":89,"volume":1504,"transactions":9,"vwap":1266},"2025-09-26",{"date":1769,"open":894,"high":299,"low":1625,"close":1770,"change":1014,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-09-25",62.61,-1.04,18000,{"date":1774,"open":841,"high":841,"low":834,"close":1498,"change":794,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1498},"2025-09-24",-0.83,19600,{"date":1778,"open":857,"high":1749,"low":1754,"close":398,"change":1779,"percent_change":1345,"volume":1780,"transactions":9,"vwap":398},"2025-09-23",0.01,93500,{"date":1782,"open":288,"high":1020,"low":236,"close":336,"change":473,"percent_change":229,"volume":1783,"transactions":9,"vwap":336},"2025-09-22",52500,{"date":1785,"open":1749,"high":1742,"low":1514,"close":1571,"change":954,"percent_change":1007,"volume":1786,"transactions":9,"vwap":1571},"2025-09-19",73200,{"date":1788,"open":1571,"high":1553,"low":1789,"close":841,"change":759,"percent_change":1108,"volume":1533,"transactions":9,"vwap":841},"2025-09-18",63.34,{"date":1791,"open":1020,"high":764,"low":1185,"close":289,"change":708,"percent_change":580,"volume":1516,"transactions":9,"vwap":289},"2025-09-17",{"date":1793,"open":1658,"high":1658,"low":1205,"close":1489,"change":1668,"percent_change":726,"volume":932,"transactions":9,"vwap":1489},"2025-09-16",{"date":1795,"open":1473,"high":820,"low":1200,"close":1553,"change":1457,"percent_change":450,"volume":1796,"transactions":9,"vwap":1553},"2025-09-15",17100,{"date":1798,"open":1738,"high":1067,"low":398,"close":1254,"change":806,"percent_change":1212,"volume":1038,"transactions":9,"vwap":1254},"2025-09-12",{"date":1800,"open":1498,"high":820,"low":1498,"close":1801,"change":45,"percent_change":600,"volume":1772,"transactions":9,"vwap":1801},"2025-09-11",64.080002,{"date":1803,"open":945,"high":1804,"low":317,"close":1606,"change":619,"percent_change":1805,"volume":1567,"transactions":9,"vwap":1606},"2025-09-10",63.38,-0.06,{"date":1807,"open":856,"high":1530,"low":247,"close":1195,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1195},"2025-09-09",-1.28,-1.99,20000,{"date":1812,"open":347,"high":347,"low":1163,"close":687,"change":1346,"percent_change":1400,"volume":1682,"transactions":9,"vwap":687},"2025-09-08",{"date":1814,"open":1477,"high":379,"low":1801,"close":1488,"change":390,"percent_change":1815,"volume":1352,"transactions":9,"vwap":1488},"2025-09-05",0.96,{"date":1817,"open":1818,"high":336,"low":1818,"close":1206,"change":1819,"percent_change":1820,"volume":1479,"transactions":9,"vwap":1206},"2025-09-04",63.31,0.69,1.09,{"date":1822,"open":1823,"high":1195,"low":1824,"close":1006,"change":370,"percent_change":1409,"volume":1825,"transactions":9,"vwap":1006},"2025-09-03",63.02,62.88,19100,{"date":1827,"open":277,"high":297,"low":18,"close":1195,"change":1828,"percent_change":1278,"volume":1829,"transactions":9,"vwap":1195},"2025-09-02",-1.1,30300,{"date":1831,"open":1174,"high":1164,"low":1832,"close":1545,"change":321,"percent_change":240,"volume":1833,"transactions":9,"vwap":1545},"2025-08-29",64.12,14700,{"date":1835,"open":1648,"high":1648,"low":669,"close":655,"change":1027,"percent_change":1028,"volume":1836,"transactions":9,"vwap":655},"2025-08-28",14200,{"date":1838,"open":1550,"high":409,"low":1550,"close":1839,"change":809,"percent_change":810,"volume":1840,"transactions":9,"vwap":1839},"2025-08-27",64.74,12400,{"date":1842,"open":1259,"high":1843,"low":1168,"close":1026,"change":520,"percent_change":1007,"volume":799,"transactions":9,"vwap":1026},"2025-08-26",64.63,{"date":1845,"open":419,"high":1036,"low":347,"close":1478,"change":1590,"percent_change":938,"volume":1846,"transactions":9,"vwap":1478},"2025-08-25",31300,{"date":1848,"open":1259,"high":595,"low":1259,"close":1849,"change":1718,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-08-22",65.41,1.73,11700,{"date":1853,"open":1174,"high":1237,"low":1239,"close":1654,"change":1212,"percent_change":1640,"volume":1479,"transactions":9,"vwap":1654},"2025-08-21",{"date":1855,"open":376,"high":1577,"low":1164,"close":635,"change":1170,"percent_change":461,"volume":966,"transactions":9,"vwap":635},"2025-08-20",{"date":1857,"open":1597,"high":397,"low":1597,"close":1174,"change":1319,"percent_change":759,"volume":1858,"transactions":9,"vwap":1174},"2025-08-19",19000,{"date":1860,"open":1018,"high":1549,"low":1041,"close":1536,"change":656,"percent_change":657,"volume":1861,"transactions":9,"vwap":1536},"2025-08-18",13600,{"date":1863,"open":1581,"high":1581,"low":1243,"close":1243,"change":743,"percent_change":350,"volume":1864,"transactions":9,"vwap":1243},"2025-08-15",12200,{"date":1866,"open":498,"high":498,"low":1174,"close":357,"change":502,"percent_change":1263,"volume":1602,"transactions":9,"vwap":357},"2025-08-14",{"date":1868,"open":678,"high":804,"low":670,"close":804,"change":1180,"percent_change":1815,"volume":799,"transactions":9,"vwap":804},"2025-08-13",{"date":1870,"open":849,"high":1162,"low":1570,"close":758,"change":66,"percent_change":1601,"volume":1871,"transactions":9,"vwap":758},"2025-08-12",17900,{"date":1873,"open":1561,"high":1874,"low":862,"close":1561,"change":421,"percent_change":743,"volume":1593,"transactions":9,"vwap":1561},"2025-08-11",63.75,{"date":1876,"open":1742,"high":1067,"low":1530,"close":1675,"change":1346,"percent_change":1400,"volume":1877,"transactions":9,"vwap":1675},"2025-08-08",19700,{"date":1879,"open":1880,"high":336,"low":1880,"close":336,"change":590,"percent_change":1881,"volume":1882,"transactions":9,"vwap":336},"2025-08-07",63.41,1.08,24800,{"date":1884,"open":1001,"high":236,"low":247,"close":842,"change":780,"percent_change":1170,"volume":1618,"transactions":9,"vwap":842},"2025-08-06",{"date":1886,"open":1186,"high":317,"low":870,"close":827,"change":442,"percent_change":142,"volume":1887,"transactions":9,"vwap":827},"2025-08-05",13800,{"date":1889,"open":1890,"high":196,"low":962,"close":1891,"change":271,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-08-04",62.59,62.77,0.77,15500,{"date":1895,"open":1896,"high":1897,"low":980,"close":1897,"change":569,"percent_change":472,"volume":1029,"transactions":9,"vwap":1897},"2025-08-01",62.049999,62.29,{"date":1899,"open":1900,"high":197,"low":1900,"close":1901,"change":147,"percent_change":1180,"volume":955,"transactions":9,"vwap":1901},"2025-07-31",61.62,62.14,{"date":1903,"open":1904,"high":1905,"low":1221,"close":1906,"change":1907,"percent_change":107,"volume":1908,"transactions":9,"vwap":1906},"2025-07-30",61.7,62.029999,61.76,0.04,18300,{"date":1910,"open":1911,"high":980,"low":1221,"close":1912,"change":970,"percent_change":970,"volume":1704,"transactions":9,"vwap":1912},"2025-07-29",61.71,61.72,{"date":1914,"open":187,"high":187,"low":1900,"close":1912,"change":502,"percent_change":1915,"volume":1587,"transactions":9,"vwap":1912},"2025-07-28",-0.88,{"date":1917,"open":876,"high":197,"low":207,"close":197,"change":836,"percent_change":451,"volume":1833,"transactions":9,"vwap":197},"2025-07-25",{"date":1919,"open":909,"high":1920,"low":187,"close":187,"change":698,"percent_change":636,"volume":1921,"transactions":9,"vwap":187},"2025-07-24",62.37,18100,{"date":1923,"open":1215,"high":1924,"low":909,"close":1194,"change":1345,"percent_change":1346,"volume":1682,"transactions":9,"vwap":1194},"2025-07-23",62.8,{"date":1926,"open":879,"high":1924,"low":1927,"close":1220,"change":147,"percent_change":390,"volume":1750,"transactions":9,"vwap":1220},"2025-07-22",62.32,{"date":1929,"open":1930,"high":1931,"low":975,"close":975,"change":1345,"percent_change":1346,"volume":1932,"transactions":9,"vwap":975},"2025-07-21",62.52,62.75,51700,{"date":1934,"open":198,"high":238,"low":923,"close":1935,"change":291,"percent_change":461,"volume":1256,"transactions":9,"vwap":1935},"2025-07-18",62.28,{"date":1937,"open":1221,"high":924,"low":1221,"close":1938,"change":52,"percent_change":1466,"volume":1939,"transactions":9,"vwap":1938},"2025-07-17",62.07,15300,{"date":1941,"open":1942,"high":1900,"low":1943,"close":1944,"change":1319,"percent_change":301,"volume":1945,"transactions":9,"vwap":1944},"2025-07-16",61.46,61.2,61.58,38300,{"date":1947,"open":1196,"high":198,"low":1948,"close":1948,"change":1590,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-15",61.4,-1.13,14500,{"date":1952,"open":923,"high":1953,"low":1905,"close":1954,"change":656,"percent_change":657,"volume":1955,"transactions":9,"vwap":1954},"2025-07-14",62.19,62.099998,7500,{"date":1957,"open":1897,"high":20,"low":1958,"close":1959,"change":947,"percent_change":1960,"volume":1887,"transactions":9,"vwap":1959},"2025-07-11",62.060001,62.12,-0.86,{"date":1962,"open":901,"high":951,"low":924,"close":216,"change":835,"percent_change":836,"volume":1739,"transactions":9,"vwap":216},"2025-07-10",{"date":1964,"open":1615,"high":946,"low":1965,"close":215,"change":609,"percent_change":271,"volume":1966,"transactions":9,"vwap":215},"2025-07-09",62.15,17300,{"date":1968,"open":923,"high":930,"low":902,"close":1196,"change":1319,"percent_change":301,"volume":1539,"transactions":9,"vwap":1196},"2025-07-08",{"date":1970,"open":962,"high":1971,"low":1972,"close":876,"change":851,"percent_change":1973,"volume":1974,"transactions":9,"vwap":876},"2025-07-07",62.67,61.99,-1.46,41200,{"date":1976,"open":951,"high":1001,"low":1632,"close":299,"change":122,"percent_change":127,"volume":1977,"transactions":9,"vwap":299},"2025-07-03",22300,{"date":1979,"open":1931,"high":18,"low":1980,"close":1931,"change":947,"percent_change":1050,"volume":1070,"transactions":9,"vwap":1931},"2025-07-02",62.49,{"date":1982,"open":1897,"high":289,"low":893,"close":1983,"change":1984,"percent_change":1985,"volume":799,"transactions":9,"vwap":1983},"2025-07-01",63.29,0.79,1.26,{"date":1987,"open":893,"high":1930,"low":1954,"close":1191,"change":1267,"percent_change":1131,"volume":1988,"transactions":9,"vwap":1191},"2025-06-30",17800,{"date":1990,"open":1991,"high":1992,"low":1905,"close":1953,"change":209,"percent_change":290,"volume":1887,"transactions":9,"vwap":1953},"2025-06-27",62.2,62.46,{"date":1994,"open":937,"high":1991,"low":1995,"close":187,"change":1180,"percent_change":102,"volume":1996,"transactions":9,"vwap":187},"2025-06-26",61.66,15900,{"date":1998,"open":1912,"high":886,"low":1999,"close":1617,"change":793,"percent_change":432,"volume":1618,"transactions":9,"vwap":1617},"2025-06-25",61.29,{"date":2001,"open":1912,"high":2002,"low":188,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-06-24",61.96,61.84,0.39,0.63,32700,{"date":2008,"open":2009,"high":188,"low":2009,"close":188,"change":1815,"percent_change":600,"volume":2010,"transactions":9,"vwap":188},"2025-06-23",60.45,26200,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":925,"percent_change":794,"volume":2016,"transactions":9,"vwap":2015},"2025-06-20",60.91,60.94,60.49,20600,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":1345,"percent_change":1346,"volume":905,"transactions":9,"vwap":2021},"2025-06-18",60.96,61.27,60.81,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":1640,"percent_change":2028,"volume":1833,"transactions":9,"vwap":2027},"2025-06-17",61.07,61.18,60.77,60.79,-0.91,{"date":2030,"open":2031,"high":980,"low":2032,"close":2033,"change":291,"percent_change":461,"volume":1574,"transactions":9,"vwap":2033},"2025-06-16",61.44,61.15,61.35,{"date":2035,"open":2036,"high":2037,"low":2014,"close":2038,"change":558,"percent_change":1292,"volume":1314,"transactions":9,"vwap":2038},"2025-06-13",61.24,61.5,61.14,{"date":2040,"open":974,"high":2041,"low":2037,"close":21,"change":291,"percent_change":461,"volume":1825,"transactions":9,"vwap":21},"2025-06-12",61.92,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1907,"percent_change":107,"volume":2048,"transactions":9,"vwap":2047},"2025-06-11",61.83,61.95,61.55,61.69,23200,{"date":2050,"open":2037,"high":2044,"low":2051,"close":2052,"change":152,"percent_change":1563,"volume":2053,"transactions":9,"vwap":2052},"2025-06-10",61.41,61.65,12700,{"date":2055,"open":2038,"high":969,"low":2056,"close":2057,"change":1538,"percent_change":1267,"volume":1950,"transactions":9,"vwap":2057},"2025-06-09",61,61.3,{"date":2059,"open":976,"high":188,"low":2060,"close":2061,"change":656,"percent_change":657,"volume":2062,"transactions":9,"vwap":2061},"2025-06-06",60.93,61.11,16500,{"date":2064,"open":2032,"high":2065,"low":2014,"close":2066,"change":1319,"percent_change":609,"volume":2067,"transactions":9,"vwap":2066},"2025-06-05",61.31,61.13,36100,{"date":2069,"open":2070,"high":2070,"low":2060,"close":2071,"change":541,"percent_change":1676,"volume":2072,"transactions":9,"vwap":2071},"2025-06-04",61.28,60.95,22900,{"date":2074,"open":2075,"high":2033,"low":2075,"close":2033,"change":442,"percent_change":809,"volume":2076,"transactions":9,"vwap":2033},"2025-06-03",60.82,31500,{"date":2078,"open":2079,"high":2032,"low":2080,"close":2032,"change":1457,"percent_change":1319,"volume":2081,"transactions":9,"vwap":2032},"2025-06-02",61.099998,60.59,42800,{"date":2083,"open":2084,"high":2038,"low":2085,"close":2084,"change":656,"percent_change":657,"volume":2086,"transactions":9,"vwap":2084},"2025-05-30",61.040001,60.75,45300,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1180,"percent_change":2093,"volume":1739,"transactions":9,"vwap":2092},"2025-05-29",60.83,61.080002,60.68,61.060001,1.03,{"date":2095,"open":2038,"high":2038,"low":2096,"close":2096,"change":851,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-05-28",60.44,-1.5,24100,{"date":2100,"open":2038,"high":936,"low":2101,"close":936,"change":1466,"percent_change":1461,"volume":1251,"transactions":9,"vwap":936},"2025-05-27",60.87,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2105,"change":127,"percent_change":137,"volume":2107,"transactions":9,"vwap":2105},"2025-05-23",59.79,60.56,59.76,89400,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1140,"percent_change":1212,"volume":2053,"transactions":9,"vwap":2113},"2025-05-22",60.11,60.33,59.99,60.16,{"date":2115,"open":2116,"high":2026,"low":2117,"close":2118,"change":672,"percent_change":888,"volume":2119,"transactions":9,"vwap":2118},"2025-05-21",60.74,60.27,60.38,24400,{"date":2121,"open":2085,"high":2122,"low":2085,"close":2123,"change":107,"percent_change":835,"volume":2124,"transactions":9,"vwap":2123},"2025-05-20",61.029999,60.88,9300,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2075,"change":152,"percent_change":229,"volume":1649,"transactions":9,"vwap":2075},"2025-05-19",60.3,60.89,60.29,{"date":2131,"open":2132,"high":2080,"low":2132,"close":2133,"change":52,"percent_change":1494,"volume":1685,"transactions":9,"vwap":2133},"2025-05-16",59.72,60.47,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":1820,"percent_change":1187,"volume":2138,"transactions":9,"vwap":2137},"2025-05-15",59.02,59.98,68800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":910,"percent_change":1014,"volume":2144,"transactions":9,"vwap":2143},"2025-05-14",59.42,59.5,58.89,44700,{"date":2146,"open":2141,"high":2147,"low":2148,"close":2149,"change":619,"percent_change":1358,"volume":2150,"transactions":9,"vwap":2149},"2025-05-13",59.47,59.23,59.28,11100,{"date":2152,"open":2141,"high":2153,"low":2154,"close":2155,"change":835,"percent_change":450,"volume":2156,"transactions":9,"vwap":2155},"2025-05-12",59.43,58.97,59.32,59300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":147,"percent_change":1245,"volume":1152,"transactions":9,"vwap":2162},"2025-05-09",59.24,59.31,59.0099983,59.22,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":461,"percent_change":229,"volume":2168,"transactions":9,"vwap":2167},"2025-05-08",58.78,59.19,58.84,37000,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1590,"volume":2175,"transactions":9,"vwap":2173},"2025-05-07",58.91,58.38,58.5,-0.41,129200,{"date":2177,"open":2178,"high":2179,"low":2171,"close":2171,"change":1028,"percent_change":281,"volume":955,"transactions":9,"vwap":2171},"2025-05-06",59.12,59.3,{"date":2181,"open":2155,"high":2147,"low":2182,"close":2182,"change":310,"percent_change":793,"volume":760,"transactions":9,"vwap":2182},"2025-05-05",59.049999,{"date":2184,"open":2185,"high":2141,"low":2186,"close":2187,"change":1132,"percent_change":2188,"volume":1359,"transactions":9,"vwap":2187},"2025-05-02",59.21,59.16,59.26,1.28,{"date":2190,"open":2191,"high":2192,"low":2172,"close":2193,"change":541,"percent_change":1104,"volume":2194,"transactions":9,"vwap":2193},"2025-05-01",58.61,58.9,58.51,85600,{"date":2196,"open":2197,"high":2171,"low":2198,"close":2171,"change":958,"percent_change":22,"volume":853,"transactions":9,"vwap":2171},"2025-04-30",58.080002,57.88,{"date":2200,"open":2201,"high":2202,"low":2198,"close":2203,"change":735,"percent_change":159,"volume":2204,"transactions":9,"vwap":2203},"2025-04-29",58.09,58.46,58.36,27500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":461,"percent_change":1712,"volume":1977,"transactions":9,"vwap":2210},"2025-04-28",57.86,58.040001,57.53,57.93,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1805,"percent_change":200,"volume":2217,"transactions":9,"vwap":2216},"2025-04-25",57.5,57.68,57.19,57.59,48100,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2222,"change":896,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-04-24",56.98,57.85,57.65,1.55,29100,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":209,"percent_change":780,"volume":2231,"transactions":9,"vwap":2230},"2025-04-23",57.18,57.36,56.53,56.77,184200,{"date":180,"open":176,"high":2233,"low":176,"close":2234,"change":1180,"percent_change":1718,"volume":1677,"transactions":9,"vwap":2234},56.78,56.69]