[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CWS":3,"homepage-market-summary":30,"stock-historical-CWS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CWS","2026-10-02",{"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},"AdvisorShares Focused Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3129,0.21,"Annual",{"close":17,"open":18,"high":19,"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},67.1204,67.19,67.24,67.12,67.0715,0.0489,0.07,8600.308879,74.05,63.09,9895.45259957769,36.8,2522,{"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"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":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"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":17,"start_date":180,"end_date":5},62.11,9639,3518158.602494,6.31,"2025-04-22",[182,185,194,204,214,225,235,246,257,268,278,289,299,310,320,331,341,350,361,371,381,392,403,412,423,431,441,451,459,467,476,485,495,504,513,523,533,543,552,562,572,582,593,604,613,622,631,641,650,659,669,680,690,699,710,719,728,737,746,755,764,770,778,786,793,801,809,816,822,829,837,844,851,858,866,874,881,887,892,900,908,915,921,929,935,942,950,957,964,968,976,984,990,999,1007,1014,1022,1028,1034,1042,1049,1057,1062,1071,1077,1084,1091,1096,1102,1110,1117,1123,1129,1136,1144,1151,1158,1163,1171,1177,1184,1190,1197,1205,1211,1219,1228,1235,1244,1251,1256,1262,1269,1277,1284,1291,1298,1305,1313,1318,1327,1332,1339,1344,1350,1355,1364,1372,1380,1388,1394,1400,1408,1413,1420,1427,1431,1435,1439,1444,1450,1455,1461,1468,1473,1478,1482,1489,1495,1499,1505,1511,1518,1525,1531,1538,1545,1553,1560,1567,1575,1580,1587,1593,1598,1605,1609,1615,1623,1630,1637,1642,1649,1653,1659,1665,1672,1679,1684,1688,1693,1697,1702,1708,1713,1718,1720,1727,1732,1738,1744,1751,1758,1765,1771,1775,1782,1786,1792,1799,1805,1813,1821,1826,1831,1837,1844,1851,1857,1863,1868,1872,1879,1886,1892,1900,1905,1912,1918,1924,1930,1937,1943,1949,1955,1958,1962,1968,1972,1979,1985,1991,1994,1999,2005,2008,2011,2016,2023,2029,2033,2039,2043,2047,2053,2060,2065,2070,2076,2079,2084,2091,2096,2100,2104,2109,2115,2122,2127,2132,2138,2142,2146,2149,2153,2159,2165,2171,2175,2179,2185,2189,2194,2198,2204,2208,2214,2219,2225,2230,2238,2244,2249,2253,2257,2262,2267,2272,2277,2282,2286,2290,2294,2300,2308,2315,2320,2326,2331,2336,2340,2344,2348,2354,2359,2363,2365,2370,2374,2379,2382,2386,2389,2393,2398,2404,2409,2414,2420,2426,2430,2435,2439,2443,2449,2453,2459,2464,2467,2472,2476,2480,2484,2489,2494,2500,2505,2512,2518,2524,2530,2536,2543,2550,2557],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},110,67.1827,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",66.58,67.166,0.5426,0.82,5109.3433,125,66.9874,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":183,"vwap":203},"2026-09-30",66.46,66.69,66.4,66.5289,-0.0207,-0.03,8399.740665,66.6349,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",66.64,66.18,66.5496,-0.4538,-0.68,5781.1449,107,66.3512,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",66.87,67.16,66.7682,67.0034,-0.3089,-0.46,5672.918385,114,67.0242,{"date":226,"open":227,"high":228,"low":227,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",67.08,67.325,67.3123,0.0589,0.09,11490.1009,96,67.2322,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",67.52,67.54,67.175,67.2534,-0.433,-0.64,4660.419316,97,67.3298,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",67.87,67.935,67.56,67.6864,-0.1335,-0.2,3468.439132,99,67.7989,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",67.8,67.93,67.73,67.8199,-0.2198,-0.32,5106.7969,84,67.8149,{"date":269,"open":270,"high":271,"low":270,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",67.82,68.288,68.0397,0.0994,0.15,6431.965586,109,68.1382,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",67.59,68,67.55,67.9403,-0.0374,-0.06,5141.594097,92,67.7362,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",68.03,68.096,67.9777,-0.2779,-0.41,2100.723474,76,68.0628,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",68.45,68.705,67.975,68.2556,-0.1901,-0.28,6936.583,82,68.5788,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",68.635,68.855,68.4457,-0.7435,-1.07,14997.545083,252,68.7515,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",69.17,69.19,69.025,69.1892,-0.072,-0.1,3349.766212,137,69.1368,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",68.6,69.3,69.2612,0.9228,1.35,8864.663759,113,69.1545,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":212,"vwap":349},"2026-09-10",68.77,69.0603,68.3384,-0.8565,-1.24,5462.5712,68.7612,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",69.33,69.475,69.16,69.1949,-1.2832,-1.82,12144.77955,166,69.2745,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",71.14,70.43,70.4781,-0.9861,-1.38,3588.163587,177,70.6582,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",71.32,71.49,71.4642,-0.5712,-0.79,1401.2927,72,71.4124,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",71.725,72.115,71.52,72.0354,0.7506,1.05,2964.245,58,71.9566,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",71.21,71.29,70.95,71.2848,0.1373,0.19,4636.018926,89,71.1864,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":308,"vwap":411},"2026-09-01",71.36,71.12,71.1475,-0.7274,-1.01,1507.389054,71.3101,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",71.94,71.99,71.69,71.8749,-0.2146,-0.3,4489.328721,142,71.8275,{"date":424,"open":425,"high":425,"low":426,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":233,"vwap":430},"2026-08-28",72.44,72.0895,-0.6019,-0.83,2999.760399,72.278,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",73.11,72.64,72.6914,-0.4796,-0.66,2940.0176,69,72.8329,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",73.15,73.171,72.99,0.3102,0.43,3086.558137,93,73.0434,{"date":452,"open":25,"high":25,"low":453,"close":454,"change":455,"percent_change":377,"volume":456,"transactions":457,"vwap":458},"2026-08-25",72.675,72.8608,-0.5805,2839.4856,83,73.002,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":233,"vwap":466},"2026-08-24",73.14,73.4413,0.1652,0.23,2992.494441,73.1995,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",72.45,73.2761,0.8024,1.11,2563.232879,67,72.8061,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":437,"volume":483,"transactions":390,"vwap":484},"2026-08-20",72.67,72.9649,72.43,72.4737,-0.4795,1921.1906,72.6626,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",72.86,73.3001,72.9532,0.1918,0.26,2412.9926,71,73.0822,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",73.24,72.7614,-0.7267,-0.99,1340.4176,55,73.105,{"date":505,"open":443,"high":506,"low":443,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",73.61,73.4881,0.1642,0.22,1345.823762,81,73.4227,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":401,"vwap":522},"2026-08-14",73.3,73.48,73.265,73.3239,-0.0371,-0.05,2522.934228,73.3682,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":308,"vwap":532},"2026-08-13",73.36,73.42,72.88,73.361,0.0574,0.08,4416.205379,73.2632,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",73.6,73.095,73.3036,0.0217,0.03,2727.749464,80,73.3364,{"date":544,"open":545,"high":545,"low":536,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-11",73.41,73.2819,0.2114,0.29,9179.052097,108,73.1853,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",72.53,73.17,73.0705,0.4297,0.59,5961.129222,117,73.0037,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",72.23,72.73,72.6408,0.2208,0.3,6536.444157,70,72.6678,{"date":573,"open":487,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",72.9,72.3224,72.42,-0.5393,-0.74,4363.858537,103,72.4782,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-05",72.96,73.01,72.7001,72.9593,0.4593,0.63,2001.8087,73,72.8405,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",71.8,72.83,71.7366,72.5,0.897,1.25,12193.50857,130,72.6293,{"date":605,"open":606,"high":607,"low":374,"close":608,"change":609,"percent_change":464,"volume":610,"transactions":611,"vwap":612},"2026-08-03",71.505,71.7,71.603,0.1659,5903.911754,90,71.5639,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":287,"vwap":621},"2026-07-31",70.52,71.6601,71.4371,1.1071,1.57,6060.982287,71.1969,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":38,"volume":628,"transactions":629,"vwap":630},"2026-07-30",69.6,70.33,69.48,0.5104,6493.674409,116,69.9718,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":449,"vwap":640},"2026-07-29",70.03,70.62,69.76,69.8196,-0.4907,-0.7,4905.9846,70.158,{"date":642,"open":633,"high":643,"low":570,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-28",70.36,70.3103,0.5407,0.77,2662.368596,94,70.2078,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":38,"volume":657,"transactions":629,"vwap":658},"2026-07-27",69.66,70.088,69.635,69.7696,0.5065,4668.514239,69.852,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",69.57,69.12,69.2631,0.2535,0.37,1388.5496,63,69.2684,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",69.15,69.305,68.85,69.0096,0.1226,0.18,3386.1863,62,68.9364,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":281,"vwap":689},"2026-07-22",68.74,68.9799,68.695,68.887,0.2453,0.36,2309.877268,68.8023,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":539,"volume":696,"transactions":697,"vwap":698},"2026-07-21",68.5303,68.6417,68.42,0.0181,1851.63187,51,68.4594,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",68.76,68.81,68.44,68.6236,-0.1329,-0.19,3501.577167,91,68.5748,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":401,"vwap":718},"2026-07-17",68.19,69.035,68.7565,-0.1139,-0.17,3231.412951,68.7884,{"date":720,"open":721,"high":722,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-16",68.485,68.8704,1.137,1.68,5465.9677,87,68.6116,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":287,"vwap":736},"2026-07-15",68.33,68.53,67.7334,-0.2731,-0.4,2697.543602,68.0243,{"date":738,"open":739,"high":739,"low":740,"close":741,"change":742,"percent_change":377,"volume":743,"transactions":744,"vwap":745},"2026-07-14",68.66,67.89,68.0065,-0.5419,13502.8685,105,68.1862,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":560,"vwap":754},"2026-07-13",68.08,68.67,68.5484,0.3944,0.58,8177.045353,68.3977,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",68.089996,68.309,68.059998,68.154,-0.242,-0.35,7600,{"date":765,"open":766,"high":767,"low":766,"close":767,"change":768,"percent_change":159,"volume":769,"transactions":9,"vwap":767},"2026-07-09",68.21,68.396,0.503,3400,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",67.97,67.755,67.893,-0.629,-0.92,7500,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-07",69.25,68.37,68.522,-0.712,-1.03,8600,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-06",68.55,69.234,0.521,0.76,2500,{"date":794,"open":795,"high":796,"low":703,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",68.58,68.958,68.713,0.512,0.75,4000,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-01",68.080002,68.83,68.201,0.011,0.02,4900,{"date":810,"open":811,"high":812,"low":811,"close":712,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":712},"2026-06-30",67.64,68.29,0.133,0.2,6000,{"date":817,"open":788,"high":788,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-29",68.056999,-0.026,-0.04,1700,{"date":823,"open":824,"high":825,"low":826,"close":826,"change":827,"percent_change":762,"volume":828,"transactions":9,"vwap":826},"2026-06-26",68.12,68.505,68.083,-0.239,7100,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":676,"volume":836,"transactions":9,"vwap":834},"2026-06-25",69.050003,69.44,68.27,68.322,0.126,2800,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":82,"volume":843,"transactions":9,"vwap":841},"2026-06-24",67.33,68.675,68.196,0.899,5500,{"date":845,"open":846,"high":259,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",67.080002,67.297,-0.337,-0.5,4700,{"date":852,"open":280,"high":853,"low":854,"close":855,"change":856,"percent_change":589,"volume":857,"transactions":9,"vwap":855},"2026-06-22",67.71,67.3,67.634,0.424,7000,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-18",67.46,67.11,67.21,-0.151,-0.22,2400,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-17",68.65,68.711,67.361,-1.426,-2.07,3900,{"date":875,"open":673,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-16",69.14,68.787,-0.047,-0.07,30200,{"date":882,"open":883,"high":352,"low":884,"close":884,"change":885,"percent_change":886,"volume":836,"transactions":9,"vwap":884},"2026-06-15",69.24,68.834,-0.099,-0.14,{"date":888,"open":788,"high":889,"low":788,"close":890,"change":891,"percent_change":548,"volume":873,"transactions":9,"vwap":890},"2026-06-12",69.010002,68.933,0.198,{"date":893,"open":703,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",68.96,67.99,68.735,0.618,0.91,6200,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-10",68.11,69.11,68.117,-0.365,-0.53,4600,{"date":909,"open":281,"high":910,"low":862,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",68.61,68.482,0.727,1.07,9500,{"date":916,"open":260,"high":917,"low":918,"close":773,"change":919,"percent_change":201,"volume":920,"transactions":9,"vwap":773},"2026-06-08",68.050003,67.665,-0.021,3600,{"date":922,"open":923,"high":924,"low":925,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-06-05",67.92,68.2,67.776,-0.474,-0.69,3200,{"date":930,"open":259,"high":730,"low":259,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",68.25,0.756,1.12,14500,{"date":936,"open":250,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":843,"transactions":9,"vwap":939},"2026-06-03",67.7,67.36,67.494,-0.014,-0.02,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-06-02",67.078003,67.508,66.86,-0.084,-0.12,20700,{"date":951,"open":952,"high":953,"low":952,"close":954,"change":955,"percent_change":231,"volume":956,"transactions":9,"vwap":954},"2026-06-01",67.48,67.965,67.592,0.059,7800,{"date":958,"open":959,"high":959,"low":18,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-29",67.69,67.533,-0.326,-0.48,5800,{"date":965,"open":966,"high":967,"low":282,"close":967,"change":127,"percent_change":558,"volume":174,"transactions":9,"vwap":967},"2026-05-28",67.61,67.859,{"date":969,"open":970,"high":971,"low":970,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-27",67.4,68.0049973,67.459,-0.292,-0.43,4200,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":190,"volume":983,"transactions":9,"vwap":981},"2026-05-26",67.45,68.019997,67.25,67.751,0.551,19000,{"date":985,"open":986,"high":19,"low":986,"close":987,"change":913,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-22",66.34,67.2,1.62,9100,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-21",66.42,66.523,66.025002,66.13,-0.98,-1.46,10300,{"date":1000,"open":1001,"high":1002,"low":1003,"close":861,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":861},"2026-05-20",66.8,67.148,66.67,0.322,0.48,64800,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1011,"change":1012,"percent_change":1013,"volume":843,"transactions":9,"vwap":1011},"2026-05-19",67.050003,67.34,66.788,-0.555,-0.82,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-18",67.17,67.43,67.343,0.356,0.53,3500,{"date":1023,"open":987,"high":978,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":989,"transactions":9,"vwap":1025},"2026-05-15",66.845,66.987,-0.543,-0.8,{"date":1029,"open":970,"high":937,"low":1030,"close":1031,"change":1032,"percent_change":137,"volume":1033,"transactions":9,"vwap":1031},"2026-05-14",67.245,67.53,0.442,18900,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",67.29,66.68,67.087997,-0.332,-0.49,29000,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":142,"percent_change":1005,"volume":1048,"transactions":9,"vwap":1047},"2026-05-12",66.89,67.49,66.7,67.42,24300,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-11",67.58,67.029999,67.099998,-0.247,-0.37,102100,{"date":1058,"open":970,"high":811,"low":980,"close":1059,"change":1060,"percent_change":221,"volume":1061,"transactions":9,"vwap":1059},"2026-05-08",67.347,-0.312,16700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-07",67.47,67.67,67.35,67.659,-0.141,-0.21,5900,{"date":1072,"open":238,"high":1073,"low":238,"close":259,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":259},"2026-05-06",68.426,-0.42,-0.62,51600,{"date":1078,"open":895,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":899,"transactions":9,"vwap":1081},"2026-05-05",68.335,67.565,68.22,0.477,0.7,{"date":1085,"open":248,"high":1086,"low":1087,"close":1088,"change":734,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-05-04",68.17,67.51,67.743,-0.59,6300,{"date":1092,"open":894,"high":894,"low":1065,"close":1093,"change":1094,"percent_change":437,"volume":1095,"transactions":9,"vwap":1093},"2026-05-01",68.143,-0.454,14100,{"date":1097,"open":1052,"high":1098,"low":1052,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-30",68.597,1.545,2.3,9700,{"date":1103,"open":1104,"high":217,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-29",67.14,66.96,67.052002,-0.428,-0.63,4500,{"date":1111,"open":1112,"high":1112,"low":1113,"close":952,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":952},"2026-04-28",67.91,67.32,-0.594,-0.87,6500,{"date":1118,"open":282,"high":1119,"low":282,"close":1120,"change":1121,"percent_change":142,"volume":1122,"transactions":9,"vwap":1120},"2026-04-27",68.175,68.073997,0.214,10000,{"date":1124,"open":757,"high":757,"low":1125,"close":1126,"change":1127,"percent_change":327,"volume":1128,"transactions":9,"vwap":1126},"2026-04-24",67.595,67.86,-0.065,18300,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":989,"transactions":9,"vwap":1133},"2026-04-23",67.98,67.485,67.925,-0.395,-0.58,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-22",69.015999,67.83,68.32,0.083,0.12,9600,{"date":1145,"open":1146,"high":1147,"low":248,"close":1148,"change":1149,"percent_change":807,"volume":1150,"transactions":9,"vwap":1148},"2026-04-21",68.82,69.029999,68.237,0.017,10200,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1081,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1081},"2026-04-20",67.68,68.23,0.264,0.39,15100,{"date":1159,"open":1016,"high":902,"low":20,"close":1160,"change":1161,"percent_change":1162,"volume":983,"transactions":9,"vwap":1160},"2026-04-17",67.956,1.224,1.83,{"date":1164,"open":1165,"high":1139,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-16",67.23,66.65,66.732,-0.783,-1.16,15600,{"date":1172,"open":1153,"high":1173,"low":1165,"close":1174,"change":1175,"percent_change":820,"volume":1176,"transactions":9,"vwap":1174},"2026-04-15",67.76,67.515,-0.027,32800,{"date":1178,"open":1179,"high":270,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-14",67.31,67.542,0.189,0.28,23700,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":989,"transactions":9,"vwap":1187},"2026-04-13",65.79,67.353,1.196,1.81,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1021,"transactions":9,"vwap":1194},"2026-04-10",66.84,66.14,66.157,-0.731,-1.09,{"date":1198,"open":1199,"high":217,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-09",66.76,66.62,66.888,-0.172,-0.26,8400,{"date":1206,"open":1009,"high":20,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":850,"transactions":9,"vwap":1208},"2026-04-08",66.795,67.059998,1.56,2.38,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":962,"volume":1218,"transactions":9,"vwap":1216},"2026-04-07",65.55,65.77,65.32,65.5,-0.313,6800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-06",65.63,65.87,64.781,65.813,0.174,0.27,48700,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1109,"transactions":9,"vwap":1232},"2026-04-02",64.39,65.665,65.639,0.33,0.51,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-01",64.9,65.74,64.78,65.309,0.547,0.84,10800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":1250,"volume":956,"transactions":9,"vwap":1247},"2026-03-31",64.080002,64.762,63.62,1.378,2.17,{"date":1252,"open":1253,"high":1253,"low":26,"close":1254,"change":1255,"percent_change":906,"volume":850,"transactions":9,"vwap":1254},"2026-03-30",64.34,63.384,-0.336,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":437,"percent_change":784,"volume":1261,"transactions":9,"vwap":1260},"2026-03-27",64.3,63.7,63.72,35200,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1169,"volume":956,"transactions":9,"vwap":1267},"2026-03-26",65.029999,65.178,64.31,64.38,-0.757,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":589,"volume":1276,"transactions":9,"vwap":1274},"2026-03-25",65.089996,65.18,64.45,65.137,0.407,8000,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":210,"volume":907,"transactions":9,"vwap":1282},"2026-03-24",64.58,65.099998,64.42,64.73,-0.442,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":190,"volume":1290,"transactions":9,"vwap":1288},"2026-03-23",65.65,65.8,65.172,0.532,5200,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1116,"transactions":9,"vwap":1295},"2026-03-20",65.030998,64.61,64.64,-0.84,-1.28,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":886,"volume":975,"transactions":9,"vwap":1303},"2026-03-19",65.31,65.83,64.81,65.48,-0.09,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-18",66.15,66.35,65.57,-0.96,-1.44,8900,{"date":1314,"open":1166,"high":474,"low":1315,"close":1315,"change":1182,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-17",66.53,0.42,4400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-16",66.235,66.41,66.029999,66.25,0.71,1.08,17000,{"date":1328,"open":1216,"high":1329,"low":1330,"close":1331,"change":941,"percent_change":201,"volume":907,"transactions":9,"vwap":1331},"2026-03-13",65.765,65.37,65.54,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":899,"transactions":9,"vwap":1336},"2026-03-12",65.84,66.29,65.56,-0.91,-1.37,{"date":1340,"open":474,"high":474,"low":1341,"close":1342,"change":1343,"percent_change":1196,"volume":963,"transactions":9,"vwap":1342},"2026-03-11",66.26,66.47,-0.734,{"date":1345,"open":712,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":907,"transactions":9,"vwap":1347},"2026-03-10",68.199,67.204,-1.296,-1.89,{"date":1351,"open":970,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":1005,"volume":763,"transactions":9,"vwap":1352},"2026-03-09",68.5,66.573,0.326,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-06",67.618,68.253,67.37,68.174,-0.386,-0.56,4300,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":865,"transactions":9,"vwap":1369},"2026-03-05",69.27,69.31,68.315,68.56,-1.194,-1.71,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":676,"volume":1379,"transactions":9,"vwap":1377},"2026-03-04",69.78,69.895,69.23,69.754,0.124,7300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1090,"transactions":9,"vwap":1385},"2026-03-03",68.59,69.745,68.35,69.63,-0.108,-0.15,{"date":1389,"open":662,"high":1390,"low":662,"close":1391,"change":1392,"percent_change":1304,"volume":1393,"transactions":9,"vwap":1391},"2026-03-02",70.010002,69.738,-0.061,5600,{"date":1395,"open":780,"high":1396,"low":780,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-02-27",69.799,0.118,0.17,6700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":989,"transactions":9,"vwap":1405},"2026-02-26",69.059998,69.717,68.978,69.681,0.708,1.03,{"date":1409,"open":673,"high":903,"low":673,"close":1410,"change":1411,"percent_change":509,"volume":1412,"transactions":9,"vwap":1410},"2026-02-25",68.973,0.152,8100,{"date":1414,"open":979,"high":1415,"low":895,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-24",68.835,68.821,0.881,1.3,16500,{"date":1421,"open":712,"high":712,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-02-23",67.74,67.94,-0.51,-0.75,7900,{"date":1428,"open":1422,"high":795,"low":1422,"close":301,"change":1429,"percent_change":190,"volume":1430,"transactions":9,"vwap":301},"2026-02-20",0.559,5700,{"date":1432,"open":1036,"high":1433,"low":1036,"close":1433,"change":1434,"percent_change":127,"volume":1426,"transactions":9,"vwap":1433},"2026-02-19",67.891,0.271,{"date":1436,"open":1045,"high":281,"low":970,"close":1437,"change":1438,"percent_change":159,"volume":983,"transactions":9,"vwap":1437},"2026-02-18",67.62,0.5,{"date":1440,"open":20,"high":1045,"low":1441,"close":20,"change":419,"percent_change":1442,"volume":1443,"transactions":9,"vwap":20},"2026-02-17",67.016998,-0.44,9200,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1047,"change":913,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1047},"2026-02-13",66.33,67.745,1.61,10900,{"date":1451,"open":1016,"high":1179,"low":1452,"close":1308,"change":1296,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1308},"2026-02-12",66.31,-1.25,26700,{"date":1456,"open":1422,"high":1457,"low":946,"close":18,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":18},"2026-02-11",67.96,-0.601,-0.89,10600,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1465,"change":1094,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-02-10",68.07,68.4,67.791,-0.67,4800,{"date":1469,"open":1139,"high":1470,"low":261,"close":1471,"change":1472,"percent_change":52,"volume":1150,"transactions":9,"vwap":1471},"2026-02-09",68.295,68.245,0.331,{"date":1474,"open":1045,"high":1475,"low":1045,"close":1475,"change":1476,"percent_change":1477,"volume":1101,"transactions":9,"vwap":1475},"2026-02-06",67.914,1.114,1.67,{"date":1479,"open":19,"high":854,"low":206,"close":1001,"change":1005,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1001},"2026-02-05",0.72,9300,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1449,"transactions":9,"vwap":1486},"2026-02-04",67.22,66.22,66.32,-0.798,-1.19,{"date":1490,"open":1464,"high":1464,"low":474,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-03",67.118,-1.822,-2.64,34500,{"date":1496,"open":333,"high":894,"low":333,"close":1497,"change":1182,"percent_change":1498,"volume":1467,"transactions":9,"vwap":1497},"2026-02-02",68.94,0.41,{"date":1500,"open":439,"high":439,"low":1501,"close":739,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":739},"2026-01-30",68.342,-0.706,-1.02,11100,{"date":1506,"open":1507,"high":1507,"low":883,"close":1508,"change":1509,"percent_change":927,"volume":1510,"transactions":9,"vwap":1508},"2026-01-29",69.85,69.366,-0.483,9900,{"date":1512,"open":1513,"high":1513,"low":635,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-28",70.13,69.849,-0.888,-1.26,29700,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1304,"volume":1524,"transactions":9,"vwap":1522},"2026-01-27",70.83,70.64,70.737,-0.064,2200,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1005,"volume":1070,"transactions":9,"vwap":1529},"2026-01-26",70.54,70.949,70.801,0.336,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":242,"volume":857,"transactions":9,"vwap":1536},"2026-01-23",70.51,70.53,70.245,70.465,-0.456,{"date":1539,"open":394,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":734,"volume":1544,"transactions":9,"vwap":1542},"2026-01-22",71.23,70.72,70.921,-0.285,10500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":815,"transactions":9,"vwap":1550},"2026-01-21",70.956,71.5,70.77,71.206,0.623,0.88,{"date":1554,"open":373,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1426,"transactions":9,"vwap":1557},"2026-01-20",71.4,70.513,70.583,-1.382,-1.92,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1290,"transactions":9,"vwap":1564},"2026-01-16",72.080002,71.74,71.965,0.069,0.1,{"date":1568,"open":1569,"high":1570,"low":1569,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-01-15",71.37,72.064003,71.896,0.779,1.1,6100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1578,"change":835,"percent_change":676,"volume":1449,"transactions":9,"vwap":1578},"2026-01-14",70.9,71.117,70.602,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":253,"volume":1586,"transactions":9,"vwap":1584},"2026-01-13",71.3,70.678,70.991,-0.145,18400,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":1591,"percent_change":646,"volume":1592,"transactions":9,"vwap":1590},"2026-01-12",70.49,71.136,0.543,55800,{"date":1594,"open":1595,"high":1521,"low":1595,"close":1596,"change":1597,"percent_change":1407,"volume":828,"transactions":9,"vwap":1596},"2026-01-09",70.019997,70.593,0.723,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":231,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-08",69.71,70.299,69.87,0.13,13400,{"date":1606,"open":643,"high":1607,"low":1374,"close":1374,"change":906,"percent_change":1425,"volume":1608,"transactions":9,"vwap":1374},"2026-01-07",70.47,9400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1234,"percent_change":38,"volume":998,"transactions":9,"vwap":1614},"2026-01-06",69.59,70.4,69.38,70.31,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2026-01-05",68.86,69.99,69.8,1.019,1.48,11900,{"date":1624,"open":1625,"high":1626,"low":1384,"close":1627,"change":1628,"percent_change":530,"volume":1629,"transactions":9,"vwap":1627},"2026-01-02",68.48,68.891,68.781,0.052,22500,{"date":1631,"open":334,"high":334,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-12-31",68.63,68.729,-0.811,-1.17,20800,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1040,"volume":1622,"transactions":9,"vwap":1640},"2025-12-30",69.88,69.54,-0.341,{"date":1643,"open":1644,"high":1645,"low":1611,"close":1646,"change":1647,"percent_change":1648,"volume":1608,"transactions":9,"vwap":1646},"2025-12-29",69.9,70.19,69.881,-0.159,-0.23,{"date":1650,"open":1639,"high":1513,"low":1639,"close":1651,"change":1652,"percent_change":948,"volume":1070,"transactions":9,"vwap":1651},"2025-12-26",70.040001,-0.082,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":399,"volume":792,"transactions":9,"vwap":1657},"2025-12-24",69.93,70.153,70.122,0.132,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1618,"change":1663,"percent_change":1664,"volume":1317,"transactions":9,"vwap":1618},"2025-12-23",69.81,70.089996,0.032,0.05,{"date":1666,"open":1374,"high":1667,"low":1374,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-22",70.115,69.958,0.218,0.31,3300,{"date":1673,"open":1674,"high":1595,"low":1675,"close":1676,"change":1677,"percent_change":66,"volume":1678,"transactions":9,"vwap":1676},"2025-12-19",69.58,69.5,69.74,0.62,11300,{"date":1680,"open":1681,"high":1681,"low":1682,"close":662,"change":879,"percent_change":327,"volume":1683,"transactions":9,"vwap":662},"2025-12-18",69.51,69.019997,13300,{"date":1685,"open":1655,"high":1655,"low":1686,"close":323,"change":1687,"percent_change":1013,"volume":763,"transactions":9,"vwap":323},"2025-12-17",69.040001,-0.57,{"date":1689,"open":1690,"high":1690,"low":1691,"close":635,"change":849,"percent_change":1692,"volume":1021,"transactions":9,"vwap":635},"2025-12-16",70.17,69.7,-0.71,{"date":1694,"open":1695,"high":1695,"low":1662,"close":1696,"change":1664,"percent_change":23,"volume":1204,"transactions":9,"vwap":1696},"2025-12-15",70.44,70.26,{"date":1698,"open":1549,"high":1549,"low":1699,"close":1700,"change":1701,"percent_change":1687,"volume":1467,"transactions":9,"vwap":1700},"2025-12-12",70.059998,70.21,-0.404,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":836,"transactions":9,"vwap":1705},"2025-12-11",70.288,70.614,0.839,1.2,{"date":1709,"open":682,"high":1668,"low":682,"close":1710,"change":1711,"percent_change":1712,"volume":1399,"transactions":9,"vwap":1710},"2025-12-10",69.775,0.997,1.45,{"date":1714,"open":1682,"high":352,"low":1715,"close":1715,"change":1716,"percent_change":264,"volume":1717,"transactions":9,"vwap":1715},"2025-12-09",68.778,-0.222,3100,{"date":1719,"open":1675,"high":1675,"low":1497,"close":439,"change":1040,"percent_change":1692,"volume":865,"transactions":9,"vwap":439},"2025-12-08",{"date":1721,"open":1722,"high":1723,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-05",68.79,69.49,0.47,0.68,14000,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1682,"change":1731,"percent_change":1677,"volume":963,"transactions":9,"vwap":1682},"2025-12-04",68.73,69.071999,0.425,{"date":1733,"open":1734,"high":682,"low":1734,"close":1735,"change":1736,"percent_change":814,"volume":1737,"transactions":9,"vwap":1735},"2025-12-03",68.3,68.595,0.136,8700,{"date":1739,"open":1369,"high":1740,"low":301,"close":1741,"change":1742,"percent_change":1743,"volume":1143,"transactions":9,"vwap":1741},"2025-12-02",68.62,68.459,0.008,0.01,{"date":1745,"open":739,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-01",68.932,68.451,-0.72,-1.04,3700,{"date":1752,"open":1753,"high":1754,"low":903,"close":1755,"change":1756,"percent_change":676,"volume":1757,"transactions":9,"vwap":1755},"2025-11-28",69.268,69.34,69.171,0.123,2600,{"date":1759,"open":662,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":920,"transactions":9,"vwap":1762},"2025-11-26",69.235,69.026001,69.047997,0.026,0.04,{"date":1766,"open":803,"high":354,"low":803,"close":1767,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1767},"2025-11-25",69.022003,0.946,1.39,13100,{"date":1772,"open":1087,"high":1773,"low":1036,"close":1774,"change":790,"percent_change":646,"volume":1481,"transactions":9,"vwap":1774},"2025-11-24",68.28,68.075996,{"date":1776,"open":1777,"high":281,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-21",66.16,67.555,1.407,2.13,19700,{"date":1783,"open":860,"high":860,"low":1784,"close":1784,"change":1785,"percent_change":1337,"volume":1510,"transactions":9,"vwap":1784},"2025-11-20",66.148,-0.607,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":568,"volume":1426,"transactions":9,"vwap":1790},"2025-11-19",66.3,66.81,66.755,0.199,{"date":1793,"open":1794,"high":1795,"low":1323,"close":1796,"change":1797,"percent_change":201,"volume":1798,"transactions":9,"vwap":1796},"2025-11-18",66.38,66.93,66.556,-0.018,18600,{"date":1800,"open":1064,"high":1064,"low":1321,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-17",66.574,-0.739,-1.1,7400,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-11-14",67.465,67.616,67.313,-0.317,-0.47,4100,{"date":1814,"open":1815,"high":1816,"low":1437,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-13",68.040001,68.205,67.63,-0.881,-1.29,25700,{"date":1822,"open":804,"high":1415,"low":1823,"close":1824,"change":947,"percent_change":948,"volume":1825,"transactions":9,"vwap":1824},"2025-11-12",68.51,68.511,10400,{"date":1827,"open":1828,"high":701,"low":1828,"close":1735,"change":1829,"percent_change":1316,"volume":1830,"transactions":9,"vwap":1735},"2025-11-11",68.029999,0.285,35800,{"date":1832,"open":281,"high":1833,"low":1834,"close":1835,"change":447,"percent_change":589,"volume":1836,"transactions":9,"vwap":1835},"2025-11-10",68.46,67.75,68.31,11200,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1840,"change":1842,"percent_change":1843,"volume":1737,"transactions":9,"vwap":1840},"2025-11-07",67.15,67.88,67.127,0.548,0.81,{"date":1845,"open":1080,"high":1817,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-06",67.014999,67.332,-0.595,-0.88,16000,{"date":1852,"open":1087,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1552,"volume":1544,"transactions":9,"vwap":1855},"2025-11-05",68.18,67.5,67.927,0.594,{"date":1858,"open":1859,"high":952,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1290,"transactions":9,"vwap":1860},"2025-11-04",66.78,67.333,-0.052,-0.08,{"date":1864,"open":1010,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":509,"volume":1312,"transactions":9,"vwap":1865},"2025-11-03",67.385,67.165,0.145,{"date":1869,"open":1052,"high":970,"low":1870,"close":19,"change":1871,"percent_change":142,"volume":1116,"transactions":9,"vwap":19},"2025-10-31",66.805,0.212,{"date":1873,"open":1874,"high":1875,"low":1874,"close":1876,"change":1877,"percent_change":1203,"volume":1878,"transactions":9,"vwap":1876},"2025-10-30",66.91,67.858,67.028,-0.176,9800,{"date":1880,"open":1881,"high":1882,"low":861,"close":1347,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1347},"2025-10-29",68.14,68.16,-2.067,-2.98,27500,{"date":1887,"open":1675,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":1878,"transactions":9,"vwap":1889},"2025-10-28",69.73,69.271,-0.382,-0.55,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-10-27",70.14,69.36,69.653,-0.205,-0.29,25800,{"date":1901,"open":570,"high":570,"low":832,"close":1902,"change":1903,"percent_change":1904,"volume":815,"transactions":9,"vwap":1902},"2025-10-24",69.858,0.478,0.69,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1613,"change":1910,"percent_change":1911,"volume":914,"transactions":9,"vwap":1613},"2025-10-23",69.18,69.39,69.07,0.659,0.96,{"date":1913,"open":1497,"high":323,"low":1914,"close":1915,"change":1916,"percent_change":1891,"volume":1917,"transactions":9,"vwap":1915},"2025-10-22",68.69,68.721,-0.379,6400,{"date":1919,"open":1920,"high":662,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1143,"transactions":9,"vwap":1921},"2025-10-21",68.344,69.099998,0.449,0.65,{"date":1925,"open":712,"high":1146,"low":712,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-10-20",68.651,0.823,1.21,40100,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":558,"volume":1936,"transactions":9,"vwap":1934},"2025-10-17",67.226,67.84,67.828,0.401,11400,{"date":1938,"open":1882,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1013,"volume":963,"transactions":9,"vwap":1941},"2025-10-16",68.163,67.345,67.427,-0.559,{"date":1944,"open":1463,"high":910,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1412,"transactions":9,"vwap":1946},"2025-10-15",67.65,67.986,-0.182,-0.27,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1954,"percent_change":1242,"volume":1574,"transactions":9,"vwap":1953},"2025-10-14",66.94,68.36,68.168,0.568,{"date":1956,"open":1016,"high":1112,"low":1016,"close":1957,"change":52,"percent_change":38,"volume":1399,"transactions":9,"vwap":1957},"2025-10-13",67.6,{"date":1959,"open":1881,"high":1352,"low":861,"close":861,"change":1960,"percent_change":1961,"volume":850,"transactions":9,"vwap":861},"2025-10-10",-1.18,-1.73,{"date":1963,"open":1964,"high":1964,"low":1965,"close":812,"change":242,"percent_change":1966,"volume":1967,"transactions":9,"vwap":812},"2025-10-09",68.622,68.231,-0.93,11600,{"date":1969,"open":1632,"high":1970,"low":1632,"close":1971,"change":1142,"percent_change":1398,"volume":763,"transactions":9,"vwap":1971},"2025-10-08",68.953,68.93,{"date":1973,"open":1974,"high":1975,"low":1352,"close":702,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":702},"2025-10-07",68.75,68.9,0.003,0,15700,{"date":1980,"open":673,"high":1981,"low":1982,"close":1983,"change":879,"percent_change":327,"volume":1984,"transactions":9,"vwap":1983},"2025-10-06",68.95,68.603,68.807,15800,{"date":1986,"open":701,"high":1987,"low":701,"close":1988,"change":1989,"percent_change":1156,"volume":1990,"transactions":9,"vwap":1988},"2025-10-03",69.28,68.877,0.267,21100,{"date":1992,"open":788,"high":343,"low":1993,"close":910,"change":676,"percent_change":491,"volume":1116,"transactions":9,"vwap":910},"2025-10-02",68.506,{"date":1995,"open":248,"high":749,"low":248,"close":1996,"change":1997,"percent_change":1898,"volume":1998,"transactions":9,"vwap":1996},"2025-10-01",68.43,-0.201,11700,{"date":2000,"open":712,"high":2001,"low":712,"close":2002,"change":2003,"percent_change":1923,"volume":2004,"transactions":9,"vwap":2002},"2025-09-30",68.64,68.631,0.441,5100,{"date":2006,"open":1729,"high":1729,"low":2007,"close":712,"change":327,"percent_change":1387,"volume":1116,"transactions":9,"vwap":712},"2025-09-29",68.135,{"date":2009,"open":1422,"high":812,"low":1422,"close":812,"change":1083,"percent_change":2010,"volume":920,"transactions":9,"vwap":812},"2025-09-26",1.04,{"date":2012,"open":966,"high":2013,"low":2014,"close":280,"change":2015,"percent_change":1425,"volume":1967,"transactions":9,"vwap":280},"2025-09-25",67.669,67.27,-0.514,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1424,"volume":949,"transactions":9,"vwap":2021},"2025-09-24",68.39,68.487,67.95,68.104,-0.348,{"date":2024,"open":2025,"high":2025,"low":1773,"close":2026,"change":2027,"percent_change":2028,"volume":1290,"transactions":9,"vwap":2026},"2025-09-23",68.98,68.452,-0.227,-0.33,{"date":2030,"open":979,"high":2031,"low":979,"close":2031,"change":2032,"percent_change":1724,"volume":1116,"transactions":9,"vwap":2031},"2025-09-22",68.679,0.323,{"date":2034,"open":1632,"high":1632,"low":1835,"close":2035,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2035},"2025-09-19",68.356,-0.263,-0.38,5000,{"date":2040,"open":2041,"high":1497,"low":2041,"close":2042,"change":2032,"percent_change":1724,"volume":907,"transactions":9,"vwap":2042},"2025-09-18",68.52,68.619,{"date":2044,"open":788,"high":2045,"low":2046,"close":2046,"change":863,"percent_change":864,"volume":998,"transactions":9,"vwap":2046},"2025-09-17",69.089996,68.296,{"date":2048,"open":1740,"high":1740,"low":2049,"close":2050,"change":2051,"percent_change":1203,"volume":2052,"transactions":9,"vwap":2050},"2025-09-16",67.79,68.447,-0.181,11800,{"date":2054,"open":323,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-09-15",69.331,68.628,-0.659,-0.95,15000,{"date":2061,"open":661,"high":2062,"low":1987,"close":2063,"change":2064,"percent_change":1310,"volume":1629,"transactions":9,"vwap":2063},"2025-09-12",69.739,69.287,-0.672,{"date":2066,"open":2025,"high":2067,"low":2025,"close":2067,"change":2068,"percent_change":2069,"volume":1070,"transactions":9,"vwap":2067},"2025-09-11",69.959,1.216,1.77,{"date":2071,"open":910,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1948,"volume":983,"transactions":9,"vwap":2074},"2025-09-10",69.125,68.49,68.743,-0.184,{"date":2077,"open":1382,"high":2078,"low":1773,"close":2078,"change":539,"percent_change":1764,"volume":1608,"transactions":9,"vwap":2078},"2025-09-09",68.927,{"date":2080,"open":2081,"high":2081,"low":825,"close":2082,"change":2083,"percent_change":107,"volume":989,"transactions":9,"vwap":2082},"2025-09-08",68.99,68.897,0.039,{"date":2085,"open":1981,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":941,"volume":2090,"transactions":9,"vwap":2088},"2025-09-05",69.225,68.474,68.858,-0.015,20000,{"date":2092,"open":1369,"high":2093,"low":2094,"close":2093,"change":2095,"percent_change":159,"volume":1467,"transactions":9,"vwap":2093},"2025-09-04",68.873,68.15,0.505,{"date":2097,"open":731,"high":731,"low":712,"close":2098,"change":716,"percent_change":2099,"volume":1116,"transactions":9,"vwap":2098},"2025-09-03",68.368,-0.25,{"date":2101,"open":1154,"high":788,"low":766,"close":2102,"change":2103,"percent_change":1466,"volume":1204,"transactions":9,"vwap":2102},"2025-09-02",68.538,-0.462,{"date":2105,"open":2106,"high":2106,"low":2107,"close":439,"change":2037,"percent_change":1891,"volume":2108,"transactions":9,"vwap":439},"2025-08-29",69.29,68.865,3800,{"date":2110,"open":2111,"high":1613,"low":2112,"close":1613,"change":2113,"percent_change":2114,"volume":1671,"transactions":9,"vwap":1613},"2025-08-28",69.278,69.185,-0.077,-0.11,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":327,"volume":956,"transactions":9,"vwap":2120},"2025-08-27",69.4,69.82,69.32,69.457,-0.067,{"date":2123,"open":903,"high":2124,"low":903,"close":2124,"change":2125,"percent_change":589,"volume":2126,"transactions":9,"vwap":2124},"2025-08-26",69.524,0.434,6900,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2045,"change":2131,"percent_change":1891,"volume":1726,"transactions":9,"vwap":2045},"2025-08-25",69.55,69.025002,-0.383,{"date":2133,"open":1729,"high":2134,"low":1729,"close":2135,"change":2136,"percent_change":913,"volume":2137,"transactions":9,"vwap":2135},"2025-08-22",69.869,69.473,0.737,7700,{"date":2139,"open":1981,"high":2081,"low":868,"close":2140,"change":2141,"percent_change":1898,"volume":1116,"transactions":9,"vwap":2140},"2025-08-21",68.736,-0.199,{"date":2143,"open":354,"high":354,"low":702,"close":2144,"change":2145,"percent_change":274,"volume":1090,"transactions":9,"vwap":2144},"2025-08-20",68.935,0.105,{"date":2147,"open":2041,"high":322,"low":2041,"close":804,"change":2148,"percent_change":1182,"volume":1608,"transactions":9,"vwap":804},"2025-08-19",0.195,{"date":2150,"open":694,"high":2151,"low":694,"close":312,"change":2152,"percent_change":539,"volume":1510,"transactions":9,"vwap":312},"2025-08-18",68.88,0.018,{"date":2154,"open":2155,"high":2156,"low":2041,"close":2157,"change":2158,"percent_change":1387,"volume":1021,"transactions":9,"vwap":2157},"2025-08-15",68.54,68.72,68.617,-0.104,{"date":2160,"open":2161,"high":2162,"low":333,"close":1915,"change":2163,"percent_change":2164,"volume":956,"transactions":9,"vwap":1915},"2025-08-14",68.89,68.961,-0.536,-0.77,{"date":2166,"open":2167,"high":2168,"low":1974,"close":2168,"change":2169,"percent_change":2170,"volume":2052,"transactions":9,"vwap":2168},"2025-08-13",68.78,69.257,0.386,0.56,{"date":2172,"open":730,"high":2173,"low":2174,"close":2173,"change":932,"percent_change":472,"volume":1812,"transactions":9,"vwap":2173},"2025-08-12",68.871,68.298,{"date":2176,"open":788,"high":702,"low":757,"close":2177,"change":2178,"percent_change":500,"volume":1544,"transactions":9,"vwap":2177},"2025-08-11",68.115,-0.683,{"date":2180,"open":1382,"high":2181,"low":2182,"close":2181,"change":2183,"percent_change":2010,"volume":2184,"transactions":9,"vwap":2181},"2025-08-08",68.798,68.425,0.709,7200,{"date":2186,"open":333,"high":333,"low":281,"close":2187,"change":2188,"percent_change":1811,"volume":1460,"transactions":9,"vwap":2187},"2025-08-07",68.088997,-0.323,{"date":2190,"open":730,"high":2191,"low":1840,"close":2192,"change":2193,"percent_change":1203,"volume":1109,"transactions":9,"vwap":2192},"2025-08-06",68.47,68.412,-0.178,{"date":2195,"open":2167,"high":2167,"low":803,"close":1382,"change":2196,"percent_change":762,"volume":2197,"transactions":9,"vwap":1382},"2025-08-05",-0.238,13000,{"date":2199,"open":1146,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":388,"volume":1070,"transactions":9,"vwap":2202},"2025-08-04",69.146,68.57,68.828,0.718,{"date":2205,"open":2206,"high":1081,"low":1166,"close":902,"change":2207,"percent_change":1089,"volume":1143,"transactions":9,"vwap":902},"2025-08-01",68.099998,-0.403,{"date":2209,"open":323,"high":2210,"low":1625,"close":2211,"change":2212,"percent_change":2213,"volume":914,"transactions":9,"vwap":2211},"2025-07-31",69.242,68.513,-0.853,-1.23,{"date":2215,"open":2216,"high":1390,"low":2217,"close":1508,"change":1114,"percent_change":2218,"volume":1070,"transactions":9,"vwap":1508},"2025-07-30",69.665,69.21,-0.85,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1862,"volume":2038,"transactions":9,"vwap":2223},"2025-07-29",70.516,69.83,69.96,-0.057,{"date":2226,"open":364,"high":493,"low":570,"close":2227,"change":2228,"percent_change":2229,"volume":1379,"transactions":9,"vwap":2227},"2025-07-28",70.016998,-0.575,-0.81,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":815,"transactions":9,"vwap":2235},"2025-07-25",70.405,70.76,70.07,70.592,0.675,0.97,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":1242,"volume":2108,"transactions":9,"vwap":2242},"2025-07-24",69.42,70.11,69.917,0.583,{"date":2245,"open":1909,"high":2246,"low":1909,"close":2247,"change":2248,"percent_change":520,"volume":989,"transactions":9,"vwap":2247},"2025-07-23",69.53,69.334,-0.033,{"date":2250,"open":1833,"high":2251,"low":1833,"close":2251,"change":2252,"percent_change":1677,"volume":1467,"transactions":9,"vwap":2251},"2025-07-22",69.367,0.427,{"date":2254,"open":1147,"high":1675,"low":2156,"close":1497,"change":1054,"percent_change":2255,"volume":2256,"transactions":9,"vwap":1497},"2025-07-21",-0.36,17100,{"date":2258,"open":2259,"high":1888,"low":1981,"close":2260,"change":2261,"percent_change":2255,"volume":1183,"transactions":9,"vwap":2260},"2025-07-18",69.43,69.187,-0.252,{"date":2263,"open":1497,"high":2264,"low":703,"close":2265,"change":1392,"percent_change":1304,"volume":2266,"transactions":9,"vwap":2265},"2025-07-17",69.699,69.439,12100,{"date":2268,"open":2269,"high":2246,"low":2270,"close":1675,"change":2271,"percent_change":1325,"volume":777,"transactions":9,"vwap":1675},"2025-07-16",68.92,68.715,0.745,{"date":2273,"open":1366,"high":1908,"low":1729,"close":2274,"change":2275,"percent_change":2276,"volume":1812,"transactions":9,"vwap":2274},"2025-07-15",68.755,-0.838,-1.2,{"date":2278,"open":2279,"high":2280,"low":439,"close":2281,"change":1565,"percent_change":1566,"volume":1312,"transactions":9,"vwap":2281},"2025-07-14",69.2,69.939,69.593,{"date":2283,"open":1619,"high":1639,"low":1754,"close":2124,"change":2284,"percent_change":2285,"volume":808,"transactions":9,"vwap":2124},"2025-07-11",-0.6,-0.86,{"date":2287,"open":1602,"high":364,"low":1600,"close":2288,"change":2289,"percent_change":231,"volume":1804,"transactions":9,"vwap":2288},"2025-07-10",70.124,0.066,{"date":2291,"open":2292,"high":1513,"low":2292,"close":2293,"change":253,"percent_change":306,"volume":1426,"transactions":9,"vwap":2293},"2025-07-09",69.46,70.057999,{"date":2295,"open":2296,"high":2297,"low":1888,"close":2298,"change":2299,"percent_change":1898,"volume":1157,"transactions":9,"vwap":2298},"2025-07-08",70.66,70.71,70.258,-0.202,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":2307,"volume":1090,"transactions":9,"vwap":2305},"2025-07-07",70.97,71.040001,70.22,70.46,-0.371,-0.52,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":791,"volume":1290,"transactions":9,"vwap":2313},"2025-07-03",70.74,70.84,70.61,70.831,0.535,{"date":2316,"open":1612,"high":1612,"low":1710,"close":2317,"change":2318,"percent_change":2319,"volume":1481,"transactions":9,"vwap":2317},"2025-07-02",70.296,-0.094,-0.13,{"date":2321,"open":2322,"high":615,"low":1655,"close":2323,"change":2169,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-01",70.16,70.39,0.55,12300,{"date":2327,"open":2246,"high":2328,"low":1675,"close":2329,"change":2330,"percent_change":159,"volume":998,"transactions":9,"vwap":2329},"2025-06-30",70.0049973,70.0039978,0.511,{"date":2332,"open":322,"high":2333,"low":322,"close":2334,"change":142,"percent_change":2335,"volume":899,"transactions":9,"vwap":2334},"2025-06-27",69.84,69.493,0.46,{"date":2337,"open":1987,"high":2117,"low":889,"close":2338,"change":2339,"percent_change":447,"volume":1109,"transactions":9,"vwap":2338},"2025-06-26",69.173,0.297,{"date":2341,"open":903,"high":903,"low":701,"close":2342,"change":2343,"percent_change":906,"volume":1393,"transactions":9,"vwap":2342},"2025-06-25",68.876,-0.369,{"date":2345,"open":2346,"high":2119,"low":788,"close":2347,"change":791,"percent_change":472,"volume":2184,"transactions":9,"vwap":2347},"2025-06-24",68.68,69.245,{"date":2349,"open":260,"high":1352,"low":2350,"close":721,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":721},"2025-06-23",67.714,1.008,1.49,16900,{"date":2355,"open":917,"high":917,"low":2356,"close":2357,"change":2358,"percent_change":941,"volume":899,"transactions":9,"vwap":2357},"2025-06-20",67.379,67.477,-0.013,{"date":2360,"open":2361,"high":259,"low":978,"close":1045,"change":1764,"percent_change":107,"volume":2362,"transactions":9,"vwap":1045},"2025-06-18",67.781,5300,{"date":2364,"open":853,"high":259,"low":19,"close":978,"change":1107,"percent_change":1108,"volume":914,"transactions":9,"vwap":978},"2025-06-17",{"date":2366,"open":1384,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":122,"volume":1737,"transactions":9,"vwap":2368},"2025-06-16",68.351,67.878,0.168,{"date":2371,"open":2094,"high":781,"low":280,"close":853,"change":2372,"percent_change":2373,"volume":1095,"transactions":9,"vwap":853},"2025-06-13",-0.934,-1.36,{"date":2375,"open":2376,"high":749,"low":2376,"close":2377,"change":2378,"percent_change":814,"volume":1443,"transactions":9,"vwap":2377},"2025-06-12",68.38,68.644,0.134,{"date":2380,"open":788,"high":2381,"low":1140,"close":1823,"change":1764,"percent_change":107,"volume":1804,"transactions":9,"vwap":1823},"2025-06-11",68.7,{"date":2383,"open":1081,"high":2191,"low":1081,"close":2191,"change":2384,"percent_change":399,"volume":2385,"transactions":9,"vwap":2191},"2025-06-10",0.128,41500,{"date":2387,"open":1625,"high":1382,"low":2007,"close":1501,"change":2388,"percent_change":849,"volume":769,"transactions":9,"vwap":1501},"2025-06-09",-0.34,{"date":2390,"open":682,"high":1974,"low":2155,"close":2391,"change":768,"percent_change":159,"volume":2392,"transactions":9,"vwap":2391},"2025-06-06",68.682,1500,{"date":2394,"open":2395,"high":2018,"low":2396,"close":2397,"change":1149,"percent_change":807,"volume":808,"transactions":9,"vwap":2397},"2025-06-05",68.077003,68.021004,68.179,{"date":2399,"open":2400,"high":2155,"low":2401,"close":2401,"change":2402,"percent_change":2403,"volume":989,"transactions":9,"vwap":2401},"2025-06-04",68.407,68.162,-0.213,-0.31,{"date":2405,"open":1840,"high":1833,"low":1126,"close":2406,"change":2407,"percent_change":2408,"volume":1412,"transactions":9,"vwap":2406},"2025-06-03",68.375,0.416,0.61,{"date":2410,"open":2411,"high":2411,"low":1179,"close":2412,"change":2413,"percent_change":927,"volume":1467,"transactions":9,"vwap":2412},"2025-06-02",68.010002,67.959,-0.469,{"date":2415,"open":2416,"high":2417,"low":979,"close":2417,"change":2418,"percent_change":568,"volume":2419,"transactions":9,"vwap":2417},"2025-05-30",68.26,68.428,0.208,19300,{"date":2421,"open":902,"high":2422,"low":2423,"close":1081,"change":2424,"percent_change":2425,"volume":1379,"transactions":9,"vwap":1081},"2025-05-29",68.71,67.38,0.388,0.57,{"date":2427,"open":2155,"high":1740,"low":952,"close":2428,"change":2429,"percent_change":1862,"volume":998,"transactions":9,"vwap":2428},"2025-05-28",67.832,-0.053,{"date":2431,"open":1384,"high":1384,"low":2432,"close":2432,"change":2433,"percent_change":1418,"volume":2434,"transactions":9,"vwap":2432},"2025-05-27",67.885,0.874,2700,{"date":2436,"open":860,"high":860,"low":1200,"close":2437,"change":2438,"percent_change":807,"volume":1717,"transactions":9,"vwap":2437},"2025-05-23",67.011002,0.016,{"date":2440,"open":1795,"high":938,"low":2441,"close":2442,"change":241,"percent_change":242,"volume":769,"transactions":9,"vwap":2442},"2025-05-22",66.5,66.995,{"date":2444,"open":2094,"high":1773,"low":1484,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-05-21",67.428,-1.082,-1.58,11500,{"date":2450,"open":343,"high":1909,"low":757,"close":1823,"change":2451,"percent_change":2284,"volume":2452,"transactions":9,"vwap":1823},"2025-05-20",-0.412,9000,{"date":2454,"open":2455,"high":1613,"low":1734,"close":2456,"change":2457,"percent_change":716,"volume":2458,"transactions":9,"vwap":2456},"2025-05-19",68.97,68.922,-0.115,6600,{"date":2460,"open":2461,"high":323,"low":1384,"close":2462,"change":2463,"percent_change":1707,"volume":2108,"transactions":9,"vwap":2462},"2025-05-16",68.415,69.037003,0.819,{"date":2465,"open":811,"high":2376,"low":811,"close":2466,"change":147,"percent_change":2170,"volume":1090,"transactions":9,"vwap":2466},"2025-05-15",68.218,{"date":2468,"open":281,"high":2469,"low":2470,"close":2470,"change":2471,"percent_change":1891,"volume":1544,"transactions":9,"vwap":2470},"2025-05-14",68.13,67.838,-0.372,{"date":2473,"open":703,"high":1833,"low":895,"close":766,"change":2474,"percent_change":1724,"volume":2475,"transactions":9,"vwap":766},"2025-05-13",0.318,13800,{"date":2477,"open":1625,"high":1625,"low":2478,"close":2479,"change":842,"percent_change":82,"volume":2362,"transactions":9,"vwap":2479},"2025-05-12",67.41,67.892,{"date":2481,"open":1789,"high":1036,"low":2482,"close":2483,"change":2075,"percent_change":1948,"volume":1750,"transactions":9,"vwap":2483},"2025-05-09",66.51,66.993,{"date":2485,"open":1053,"high":1112,"low":2486,"close":2487,"change":2488,"percent_change":447,"volume":1737,"transactions":9,"vwap":2487},"2025-05-08",66.83,67.177,0.287,{"date":2490,"open":2491,"high":474,"low":2492,"close":1044,"change":147,"percent_change":2425,"volume":2493,"transactions":9,"vwap":1044},"2025-05-07",66.9,66.444,8500,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2482,"change":2499,"percent_change":1316,"volume":2493,"transactions":9,"vwap":2482},"2025-05-06",66.019997,66.606,66.010002,0.279,{"date":2501,"open":1446,"high":1795,"low":2502,"close":2503,"change":2504,"percent_change":107,"volume":2452,"transactions":9,"vwap":2503},"2025-05-05",65.26,66.231,0.037,{"date":2506,"open":2507,"high":2508,"low":2507,"close":2509,"change":2510,"percent_change":2511,"volume":1430,"transactions":9,"vwap":2509},"2025-05-02",65.675,66.56,66.194,1.073,1.65,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":2517,"percent_change":14,"volume":2362,"transactions":9,"vwap":2516},"2025-05-01",64.565,65.53,65.121,0.137,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2521,"change":1565,"percent_change":2523,"volume":1804,"transactions":9,"vwap":2521},"2025-04-30",64.46,64.984,63.695,0.11,{"date":2525,"open":2526,"high":2527,"low":1248,"close":2528,"change":2529,"percent_change":2069,"volume":2137,"transactions":9,"vwap":2528},"2025-04-29",64.4,65.0049973,64.915,1.132,{"date":2531,"open":2532,"high":1281,"low":2533,"close":2534,"change":2535,"percent_change":941,"volume":763,"transactions":9,"vwap":2534},"2025-04-28",64.22,63.445,63.783,-0.012,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":1203,"volume":920,"transactions":9,"vwap":2541},"2025-04-25",63.97,63.98,63.33,63.795,-0.169,{"date":2544,"open":2545,"high":1246,"low":2546,"close":2547,"change":2548,"percent_change":38,"volume":2549,"transactions":9,"vwap":2547},"2025-04-24",63.63,62.99,63.964,0.466,45700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":687,"percent_change":2425,"volume":2556,"transactions":9,"vwap":2555},"2025-04-23",64.41,64.44,63.14,63.498,8300,{"date":180,"open":176,"high":2558,"low":176,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},63.2,63.138,1.028,1.66,20400]