[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GGME":3,"homepage-market-summary":28,"stock-historical-GGME":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GGME","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},"Invesco Next Gen Media and Gaming ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.266,0.17532,"Quarterly",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},65.92,66.52,65.7105,0.2095,0.32,980.718592,67.85,49.02,11085.38696014,89.8,5352,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":21,"price":140,"is_up":11},"Real Estate","XLRE",40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},47.2,9557,3488246.740035,37.85,"2025-04-22",[179,182,189,197,207,216,224,232,240,250,258,268,276,284,295,304,313,321,330,337,345,355,364,374,384,393,401,410,418,425,433,442,450,459,469,477,484,490,497,505,516,524,533,544,554,563,573,583,592,600,609,617,627,637,646,656,665,673,683,692,699,705,714,720,727,733,738,743,751,758,765,773,782,789,797,803,810,815,824,831,837,844,851,858,867,873,878,884,889,896,905,912,916,921,926,931,935,942,948,954,958,964,969,972,978,984,990,996,1003,1009,1016,1022,1027,1036,1042,1047,1053,1061,1067,1072,1077,1084,1089,1096,1102,1105,1111,1115,1122,1129,1135,1141,1148,1154,1161,1168,1175,1180,1186,1191,1198,1203,1209,1215,1222,1226,1232,1238,1243,1249,1256,1261,1267,1272,1278,1282,1287,1293,1297,1305,1310,1315,1319,1327,1332,1336,1342,1348,1355,1360,1368,1373,1379,1384,1388,1395,1403,1411,1418,1425,1430,1437,1444,1451,1458,1467,1475,1478,1484,1489,1493,1499,1504,1508,1513,1516,1520,1525,1528,1534,1538,1543,1546,1552,1559,1566,1571,1575,1580,1584,1589,1592,1598,1601,1605,1609,1615,1621,1626,1632,1638,1643,1649,1654,1661,1668,1671,1677,1679,1687,1692,1697,1704,1711,1716,1722,1727,1730,1735,1738,1744,1748,1753,1757,1761,1766,1771,1778,1783,1789,1794,1797,1803,1807,1812,1817,1821,1825,1828,1833,1839,1843,1847,1853,1858,1863,1867,1870,1874,1877,1882,1887,1889,1895,1897,1901,1905,1911,1916,1919,1924,1932,1938,1943,1947,1949,1953,1958,1963,1968,1972,1976,1981,1984,1988,1995,1999,2002,2004,2008,2013,2017,2021,2024,2028,2032,2037,2039,2044,2048,2051,2054,2059,2061,2065,2071,2073,2078,2082,2085,2088,2090,2094,2098,2102,2106,2110,2115,2119,2122,2126,2130,2134,2137,2141,2146,2151,2156,2161,2168,2173,2176,2181,2185,2190,2195,2200,2206,2209,2213,2218,2224,2228,2233,2237,2240,2245,2251,2255,2259,2265,2270,2275,2280,2286],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":180,"vwap":181},54,66.149,{"date":183,"open":184,"high":184,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":180,"vwap":188},"2026-10-01",65.78,0.0928,0.14,1080.7844,65.6492,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":186,"volume":194,"transactions":195,"vwap":196},"2026-09-30",65.9,65.6177,0.0906,519.4058,40,65.7832,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",65.57,65.24,65.5271,-0.22,-0.33,1991.077282,64,65.3995,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",65.98,65.7471,-1.2166,-1.82,427.4918,56,65.9188,{"date":217,"open":218,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":205,"vwap":223},"2026-09-25",67.26,66.9637,-0.3649,-0.54,662.0708,67.0893,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":125,"volume":229,"transactions":230,"vwap":231},"2026-09-24",67.14,67.3286,0.2654,620.9971,66,67.1702,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",67.0632,-0.5745,-0.85,262.4128,41,67.2816,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":180,"vwap":249},"2026-09-22",67.7,67.785,67.63,67.6377,-0.2123,-0.31,878.4268,67.7126,{"date":251,"open":252,"high":23,"low":252,"close":23,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-21",66.37,2.7653,4.25,264.913218,45,66.8976,{"date":259,"open":260,"high":261,"low":262,"close":261,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",65.02,65.0847,64.93,-0.6754,-1.03,426.304878,46,65.0165,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",65.7601,0.8971,1.38,162.2028,43,65.7065,{"date":277,"open":278,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":195,"vwap":283},"2026-09-16",65.53,64.863,-0.3944,-0.6,492.9308,65.5359,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",65.18,65.3,65.17,65.2574,-0.3316,-0.51,1101.7648,50,65.2277,{"date":296,"open":297,"high":298,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",64.59,65.589,0.9732,1.51,948.0828,49,64.8406,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":302,"vwap":312},"2026-09-11",64.61,64.6158,64.46,0.7755,1.21,584.3218,64.5557,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":256,"vwap":320},"2026-09-10",64.11,63.8403,-0.3045,-0.47,443.9948,63.9215,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":180,"vwap":329},"2026-09-09",64.25,64.031,64.1448,0.2309,0.36,2427.9668,64.2098,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":318,"volume":335,"transactions":293,"vwap":336},"2026-09-08",64.4,63.9139,-0.2988,672.153516,64.1509,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":238,"vwap":344},"2026-09-04",64.14,64.2127,-0.6505,-1,527.7364,64.2063,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",64.64,65.1,64.8632,0.7345,1.15,1257.3714,58,64.8891,{"date":356,"open":357,"high":358,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",64.08,64.1287,0.239,0.37,278.84557,42,64.0353,{"date":365,"open":366,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",64.3,64.3279,63.8897,-0.3356,-0.52,709.62262,60,64.1942,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",64.03,64.2253,63.975,0.0484,0.08,486.3134,48,64.0442,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",64.925,64.1769,-0.1101,-0.17,946.2673,51,64.7148,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":293,"vwap":400},"2026-08-27",64.15,64.287,0.7445,1.17,602.271757,64.12,{"date":402,"open":403,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":180,"vwap":409},"2026-08-26",63.56,63.31,63.5425,-0.0505,-0.08,1351.880016,63.5161,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":238,"vwap":417},"2026-08-25",62.88,63.593,0.8148,1.3,189.1593,63.0259,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":266,"vwap":424},"2026-08-24",62.7782,-0.4817,-0.76,273.3302,62.8964,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":302,"vwap":432},"2026-08-21",63.111,63.2599,0.534,0.85,330.8135,63.1533,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":362,"vwap":441},"2026-08-20",62.855,62.66,62.7259,-0.5049,-0.8,274.6643,62.7663,{"date":443,"open":126,"high":444,"low":126,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":180,"vwap":449},"2026-08-19",63.585,63.2308,0.3132,0.5,2202.5403,63.1274,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",63.0401,62.9176,-0.5818,-0.92,490.1493,47,63.0382,{"date":460,"open":461,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",63.94,63.95,63.4994,-1.2206,-1.89,599.0243,63,63.9567,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":214,"vwap":476},"2026-08-14",64.96,64.72,0.4483,0.7,823.9073,64.7878,{"date":478,"open":376,"high":479,"low":376,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":238,"vwap":483},"2026-08-13",64.2717,1.3937,2.22,250.8343,63.6169,{"date":485,"open":126,"high":126,"low":486,"close":486,"change":487,"percent_change":370,"volume":488,"transactions":362,"vwap":489},"2026-08-12",62.878,-0.3294,603.4373,63.0108,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":274,"vwap":496},"2026-08-11",63.2074,-0.4253,-0.67,146.873984,63.429,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":195,"vwap":504},"2026-08-10",63.3,63.6327,0.1544,0.24,235.58718,63.4311,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-07",63.46,63.59,63.261,63.4783,1.2552,2.02,1236.63044,71,63.4301,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":293,"vwap":523},"2026-08-06",61.99,62.2231,-0.0326,-0.05,1515.7033,62.1992,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":455,"volume":530,"transactions":531,"vwap":532},"2026-08-05",62.8,62.01,62.2557,-0.5788,4608.8213,87,62.2061,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",62.395,62.87,62.15,62.8345,1.4982,2.44,25531.5503,196,62.355,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-03",60.64,61.485,61.3363,0.9838,1.63,13730.8453,73,61.3887,{"date":555,"open":556,"high":557,"low":558,"close":557,"change":559,"percent_change":560,"volume":561,"transactions":238,"vwap":562},"2026-07-31",60.32,60.3525,59.94,-1.0315,-1.68,655.2963,60.1017,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",60.6,61.384,60.53,0.1837,0.3,2209.9253,65,61.0233,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":293,"vwap":582},"2026-07-29",61.1,61.85,61.08,61.2003,-0.0201,-0.03,2817.571918,61.4123,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":372,"vwap":591},"2026-07-28",60.81,61.2204,60.67,0.1666,0.27,2517.6173,61.0991,{"date":593,"open":594,"high":595,"low":596,"close":595,"change":597,"percent_change":57,"volume":598,"transactions":302,"vwap":599},"2026-07-27",60.99,61.0538,60.75,0.7175,858.1652,60.8517,{"date":601,"open":602,"high":603,"low":604,"close":603,"change":605,"percent_change":606,"volume":607,"transactions":238,"vwap":608},"2026-07-24",60.24,60.3363,60.18,0.4063,0.68,577.2432,60.2254,{"date":610,"open":611,"high":611,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":63,"vwap":616},"2026-07-23",60.11,59.93,-1.1717,-1.92,575.612619,60.03,{"date":618,"open":619,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",61.3,61.385,61.1017,-0.608,-0.99,599.928852,36,61.3218,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",61.65,61.76,61.7097,0.6473,1.06,633.2542,39,61.6528,{"date":638,"open":639,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",61.5,61.0624,-0.0851,-0.14,1197.767376,52,61.3494,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-17",60.2,61.36,61.1475,-0.7168,-1.16,4555.3584,74,61.0257,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":353,"vwap":664},"2026-07-16",62.04,62.12,61.8643,-0.7064,-1.13,2148.771017,62.0457,{"date":666,"open":667,"high":668,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":195,"vwap":672},"2026-07-15",62.43,62.5707,0.2824,0.45,377.0528,62.4351,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-14",62.075,62.52,62.2883,0.172,0.28,2149.5828,67,62.2755,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":302,"vwap":691},"2026-07-13",62.83,62.105,62.1163,-0.6737,-1.07,721.3908,62.6858,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":589,"volume":698,"transactions":9,"vwap":696},"2026-07-10",62.85,62.6,62.79,0.17,1600,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":87,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-09",61.4,62.62,1.66,700,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-08",61.25,61.63,60.94,61.6,0.11,0.18,2900,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":110,"percent_change":719,"volume":704,"transactions":9,"vwap":718},"2026-07-07",61.56,61.78,61.49,-0.02,{"date":721,"open":722,"high":723,"low":722,"close":639,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":639},"2026-07-06",61.27,61.62,0.75,1.23,2200,{"date":728,"open":594,"high":729,"low":730,"close":596,"change":642,"percent_change":731,"volume":732,"transactions":9,"vwap":596},"2026-07-02",61.02,60.42,-0.23,33000,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":606,"percent_change":115,"volume":737,"transactions":9,"vwap":736},"2026-07-01",61.26,60.89,4600,{"date":739,"open":740,"high":741,"low":740,"close":741,"change":36,"percent_change":725,"volume":742,"transactions":9,"vwap":741},"2026-06-30",59.5,60.21,1500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":633,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-29",59.28,59.67,59.16,59.48,1.81,1300,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-26",57.52,58.42,0.42,0.72,900,{"date":759,"open":760,"high":760,"low":761,"close":353,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":353},"2026-06-25",58.27,57.82,-0.59,-1.01,2000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":704,"transactions":9,"vwap":770},"2026-06-24",58.72,58.82,58.47,58.59,-0.48,-0.81,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-23",59.029999,59.42,59.02,59.07,-1.04,-1.73,1900,{"date":783,"open":784,"high":785,"low":786,"close":611,"change":787,"percent_change":788,"volume":698,"transactions":9,"vwap":611},"2026-06-22",60.09,60.27,59.9,-0.35,-0.58,{"date":790,"open":791,"high":546,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-18",60.25,60.17,60.46,0.83,1.39,6700,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":704,"transactions":9,"vwap":800},"2026-06-17",60.65,59.63,-0.84,-1.39,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-16",61.83,60.47,-1.28,-2.07,1400,{"date":811,"open":639,"high":576,"low":639,"close":812,"change":813,"percent_change":814,"volume":698,"transactions":9,"vwap":812},"2026-06-15",61.75,1.78,2.97,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-12",59.47,60.12,59.3,59.97,0.26,0.44,800,{"date":825,"open":826,"high":827,"low":828,"close":827,"change":100,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-11",58.88,59.71,58.46,1.72,1100,{"date":832,"open":817,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":830,"transactions":9,"vwap":834},"2026-06-10",59.64,58.7,-1.34,-2.23,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":212,"volume":843,"transactions":9,"vwap":841},"2026-06-09",61.69,58.63,60.040001,-1.11,2600,{"date":845,"open":846,"high":718,"low":847,"close":848,"change":849,"percent_change":850,"volume":713,"transactions":9,"vwap":848},"2026-06-08",61.2,61.14,61.15,0.57,0.94,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-05",62.4,60.58,-3.12,-4.9,1200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-04",63.34,64.029999,63.22,63.7,-0.26,-0.41,4400,{"date":868,"open":869,"high":870,"low":871,"close":870,"change":872,"percent_change":247,"volume":757,"transactions":9,"vwap":870},"2026-06-03",63.43,63.96,63.42,-0.2,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":186,"percent_change":877,"volume":830,"transactions":9,"vwap":876},"2026-06-02",63.89,64.16,0.22,{"date":879,"open":880,"high":881,"low":412,"close":881,"change":882,"percent_change":794,"volume":883,"transactions":9,"vwap":881},"2026-06-01",63.11,64.019997,0.53,600,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":149,"percent_change":888,"volume":171,"transactions":9,"vwap":887},"2026-05-29",63.029999,63.49,0.55,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-28",61.97,63.14,1.11,1.79,1700,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-27",62.02,62.060001,61.87,62.029999,-0.46,-0.74,3200,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":713,"transactions":9,"vwap":909},"2026-05-26",61.57,62.56,62.49,0.92,1.49,{"date":913,"open":914,"high":907,"low":914,"close":907,"change":398,"percent_change":915,"volume":698,"transactions":9,"vwap":907},"2026-05-22",61.33,1.94,{"date":917,"open":748,"high":918,"low":748,"close":918,"change":919,"percent_change":920,"volume":757,"transactions":9,"vwap":918},"2026-05-21",60.4,0.29,0.48,{"date":922,"open":923,"high":611,"low":923,"close":611,"change":924,"percent_change":925,"volume":698,"transactions":9,"vwap":611},"2026-05-20",59.099998,0.97,1.64,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":865,"percent_change":930,"volume":823,"transactions":9,"vwap":929},"2026-05-19",59.43,59.14,-0.69,{"date":932,"open":777,"high":933,"low":777,"close":933,"change":934,"percent_change":135,"volume":171,"transactions":9,"vwap":933},"2026-05-18",59.55,0.39,{"date":936,"open":937,"high":938,"low":747,"close":747,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":747},"2026-05-15",59.36,59.41,-0.75,-1.25,500,{"date":943,"open":944,"high":945,"low":944,"close":945,"change":946,"percent_change":947,"volume":941,"transactions":9,"vwap":945},"2026-05-14",59.69,59.91,0.03,0.05,{"date":949,"open":950,"high":945,"low":951,"close":952,"change":670,"percent_change":953,"volume":757,"transactions":9,"vwap":952},"2026-05-13",59.77,59.26,59.88,0.76,{"date":955,"open":956,"high":956,"low":928,"close":928,"change":930,"percent_change":957,"volume":823,"transactions":9,"vwap":928},"2026-05-12",59.89,-1.15,{"date":959,"open":730,"high":546,"low":960,"close":818,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":818},"2026-05-11",60.029999,0.2,0.33,5400,{"date":965,"open":777,"high":966,"low":777,"close":966,"change":967,"percent_change":849,"volume":968,"transactions":9,"vwap":966},"2026-05-08",59.92,0.34,2700,{"date":970,"open":740,"high":950,"low":740,"close":971,"change":186,"percent_change":502,"volume":698,"transactions":9,"vwap":971},"2026-05-07",59.58,{"date":973,"open":770,"high":974,"low":770,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-06",59.44,2.03,3.54,3000,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":757,"transactions":9,"vwap":981},"2026-05-05",57.07,57.41,0.62,1.09,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":787,"percent_change":989,"volume":830,"transactions":9,"vwap":988},"2026-05-04",57.24,56.6,56.79,-0.61,{"date":991,"open":992,"high":993,"low":992,"close":993,"change":962,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-01",56.93,57.14,0.58,400,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":50,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-04-30",55.99,56.94,56.81,0.87,2100,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":757,"transactions":9,"vwap":1006},"2026-04-29",55.94,56.32,0.51,0.91,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":236,"percent_change":1015,"volume":1002,"transactions":9,"vwap":1014},"2026-04-28",55.8,55.91,55.79,55.81,-1.5,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":318,"volume":823,"transactions":9,"vwap":1020},"2026-04-27",56.59,56.72,56.66,-0.27,{"date":1023,"open":1024,"high":992,"low":1024,"close":992,"change":813,"percent_change":1025,"volume":1026,"transactions":9,"vwap":992},"2026-04-24",56.55,3.23,34400,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-04-23",55.31,55.64,55.14,55.15,-1.14,-2.03,11500,{"date":1037,"open":214,"high":1038,"low":1039,"close":1038,"change":1001,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-22",56.29,55.88,1.57,25500,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1045,"change":221,"percent_change":1046,"volume":757,"transactions":9,"vwap":1045},"2026-04-21",56.060001,55.42,-0.96,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":642,"percent_change":1052,"volume":809,"transactions":9,"vwap":1051},"2026-04-20",56.07,55.85,55.96,-0.25,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":712,"volume":1060,"transactions":9,"vwap":1058},"2026-04-17",56.0099983,56.17,55.92,56.099998,0.1,2400,{"date":1062,"open":1063,"high":214,"low":1064,"close":214,"change":1065,"percent_change":1066,"volume":750,"transactions":9,"vwap":214},"2026-04-16",55.58,55.49,0.88,1.6,{"date":1068,"open":1069,"high":1070,"low":1069,"close":1070,"change":725,"percent_change":1071,"volume":764,"transactions":9,"vwap":1070},"2026-04-15",54.3,55.12,2.28,{"date":1073,"open":106,"high":1074,"low":1075,"close":1076,"change":430,"percent_change":1066,"volume":857,"transactions":9,"vwap":1076},"2026-04-14",53.9,53.29,53.89,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-13",52.040001,53.040001,0.99,1.9,12600,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":389,"percent_change":203,"volume":742,"transactions":9,"vwap":1088},"2026-04-10",52.07,51.76,52.049999,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1092,"change":1094,"percent_change":1095,"volume":830,"transactions":9,"vwap":1092},"2026-04-09",52.15,52.22,51.94,-0.29,-0.55,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1081,"percent_change":1101,"volume":171,"transactions":9,"vwap":1100},"2026-04-08",52.49,52.81,52.51,1.92,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":642,"percent_change":1021,"volume":704,"transactions":9,"vwap":1104},"2026-04-07",51.52,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":380,"percent_change":1110,"volume":995,"transactions":9,"vwap":1109},"2026-04-06",51.89,51.45,51.66,0.16,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":21,"percent_change":982,"volume":830,"transactions":9,"vwap":1114},"2026-04-02",50.26,51.58,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":670,"volume":1121,"transactions":9,"vwap":1119},"2026-04-01",51.34,51.59,51.26,0.23,2500,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-03-31",49.47,51.029999,1.74,3.53,1800,{"date":1130,"open":1131,"high":1131,"low":24,"close":1132,"change":1133,"percent_change":642,"volume":1134,"transactions":9,"vwap":1132},"2026-03-30",49.63,49.29,-0.07,3100,{"date":1136,"open":1137,"high":1137,"low":1132,"close":1138,"change":439,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-27",49.98,49.36,-1.59,6000,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-26",51.33,50.16,-1.18,-2.3,3400,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1117,"change":1153,"percent_change":87,"volume":171,"transactions":9,"vwap":1117},"2026-03-25",51.42,51.78,51.31,0.52,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":968,"transactions":9,"vwap":1158},"2026-03-24",50.84,51.080002,50.82,-0.91,-1.76,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":781,"transactions":9,"vwap":1165},"2026-03-23",52.12,51.61,51.73,0.82,1.61,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1172,"change":264,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-20",51.29,51.35,50.91,-1.98,2300,{"date":1176,"open":1177,"high":1093,"low":1164,"close":1093,"change":1178,"percent_change":1179,"volume":823,"transactions":9,"vwap":1093},"2026-03-19",51.86,-0.34,-0.65,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":903,"volume":857,"transactions":9,"vwap":1184},"2026-03-18",52.64,52.25,52.28,-0.39,{"date":1187,"open":1080,"high":1080,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":830,"transactions":9,"vwap":1188},"2026-03-17",52.67,-0.16,-0.3,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":310,"volume":1197,"transactions":9,"vwap":1195},"2026-03-16",52.54,53.09,52.83,0.63,9300,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1201,"change":865,"percent_change":1202,"volume":726,"transactions":9,"vwap":1201},"2026-03-13",52.95,52.2,-0.78,{"date":1204,"open":1205,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":941,"transactions":9,"vwap":1206},"2026-03-12",52.82,52.61,-1.02,-1.9,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":380,"percent_change":1214,"volume":968,"transactions":9,"vwap":1213},"2026-03-11",53.99,53.4,53.63,0.15,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":1002,"transactions":9,"vwap":1219},"2026-03-10",53.59,54.040001,53.55,-0.24,-0.45,{"date":1223,"open":1205,"high":1224,"low":1225,"close":1224,"change":982,"percent_change":398,"volume":1174,"transactions":9,"vwap":1224},"2026-03-09",53.79,52.6,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":779,"volume":781,"transactions":9,"vwap":1230},"2026-03-06",52.76,53.53,53.17,-0.56,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1235,"change":719,"percent_change":1237,"volume":764,"transactions":9,"vwap":1235},"2026-03-05",53.45,53.73,53.12,-0.04,{"date":1239,"open":1213,"high":1224,"low":1213,"close":1240,"change":1241,"percent_change":975,"volume":1242,"transactions":9,"vwap":1240},"2026-03-04",53.75,1.07,7700,{"date":1244,"open":1164,"high":1099,"low":1164,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-03",52.68,-0.37,-0.7,6500,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":946,"percent_change":105,"volume":1255,"transactions":9,"vwap":1254},"2026-03-02",52.62,53.21,52.57,53.049999,5800,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1259,"change":712,"percent_change":967,"volume":1260,"transactions":9,"vwap":1259},"2026-02-27",52.7,53.02,23100,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":110,"percent_change":719,"volume":1266,"transactions":9,"vwap":1265},"2026-02-26",52.58,52.91,52.84,12000,{"date":1268,"open":1098,"high":1269,"low":1098,"close":1270,"change":724,"percent_change":1271,"volume":171,"transactions":9,"vwap":1270},"2026-02-25",52.86,52.85,1.44,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":87,"percent_change":1277,"volume":843,"transactions":9,"vwap":1276},"2026-02-24",51.48,52.13,52.099998,2,{"date":1279,"open":1157,"high":1152,"low":1280,"close":1157,"change":1281,"percent_change":1034,"volume":781,"transactions":9,"vwap":1157},"2026-02-23",51.02,-1.06,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":110,"percent_change":719,"volume":1147,"transactions":9,"vwap":1286},"2026-02-20",51.7,52.41,52.14,{"date":1288,"open":1286,"high":1289,"low":1290,"close":1091,"change":1133,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1091},"2026-02-19",52.31,51.81,-0.13,4200,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1092,"change":670,"percent_change":1001,"volume":171,"transactions":9,"vwap":1092},"2026-02-18",51.62,52.37,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":380,"volume":1304,"transactions":9,"vwap":1302},"2026-02-17",51.82,52.029999,51.040001,51.77,0.04,6900,{"date":1306,"open":1307,"high":1079,"low":1308,"close":1165,"change":864,"percent_change":1309,"volume":977,"transactions":9,"vwap":1165},"2026-02-13",51.84,51.67,-0.5,{"date":1311,"open":1235,"high":1235,"low":1151,"close":1312,"change":1313,"percent_change":1314,"volume":737,"transactions":9,"vwap":1312},"2026-02-12",51.99,-1.6,-2.99,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1217,"change":788,"percent_change":689,"volume":963,"transactions":9,"vwap":1217},"2026-02-11",54.45,53.5,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-10",54.52,54.72,54.17,0.46,0.86,15300,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":953,"percent_change":1271,"volume":732,"transactions":9,"vwap":1331},"2026-02-09",53,53.83,53.71,{"date":1333,"open":1201,"high":1200,"low":1201,"close":1200,"change":272,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1200},"2026-02-06",2.68,3600,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1339,"change":807,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-02-05",52.56,51.57,-2.42,4800,{"date":1343,"open":1344,"high":1344,"low":1206,"close":1270,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1270},"2026-02-04",53.57,-1.69,-3.1,16000,{"date":1349,"open":1005,"high":1005,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-03",54.02,54.54,-1.81,-3.21,8200,{"date":1356,"open":998,"high":1357,"low":998,"close":1358,"change":21,"percent_change":849,"volume":1359,"transactions":9,"vwap":1358},"2026-02-02",56.68,56.35,8000,{"date":1361,"open":1362,"high":1363,"low":1057,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-30",56.5,56.57,56.029999,-1.48,-2.57,4500,{"date":1369,"open":1370,"high":1370,"low":987,"close":1371,"change":407,"percent_change":642,"volume":1372,"transactions":9,"vwap":1371},"2026-01-29",58.040001,57.51,11100,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":247,"percent_change":221,"volume":1378,"transactions":9,"vwap":1377},"2026-01-28",58.049999,57.57,57.59,5000,{"date":1380,"open":760,"high":760,"low":761,"close":1381,"change":1382,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-27",57.9,0,59800,{"date":1385,"open":1381,"high":1386,"low":1387,"close":1381,"change":502,"percent_change":755,"volume":1083,"transactions":9,"vwap":1381},"2026-01-26",58.060001,57.75,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":130,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-23",57.26,57.69,57.66,1.37,2800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1241,"volume":1402,"transactions":9,"vwap":1400},"2026-01-22",56.87,56.92,56.46,56.88,0.6,39900,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":569,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-21",56.080002,56.53,55.72,56.28,0.54,22800,{"date":1412,"open":1413,"high":1357,"low":1005,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-20",56.47,55.98,-1.37,-2.39,217300,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":389,"percent_change":1190,"volume":1424,"transactions":9,"vwap":1423},"2026-01-16",57.56,57.64,57.34,57.35,521800,{"date":1426,"open":1427,"high":1427,"low":753,"close":753,"change":1428,"percent_change":203,"volume":1429,"transactions":9,"vwap":753},"2026-01-15",58.080002,-0.19,5100,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":422,"volume":1436,"transactions":9,"vwap":1434},"2026-01-14",57.98,57.28,57.71,-0.44,46400,{"date":1438,"open":1386,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":389,"volume":1443,"transactions":9,"vwap":1441},"2026-01-13",58.51,57.88,58.15,-0.1,99400,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":712,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-12",57.92,58.49,58.25,0.31,774400,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1453,"change":1052,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1453},"2026-01-09",58.07,58.26,58.02,-0.43,20500,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-08",58.34,58.44,58.14,58.32,-0.72,-1.22,4300,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1359,"transactions":9,"vwap":1472},"2026-01-07",59.18,59.31,58.93,59.040001,-0.38,-0.64,{"date":1476,"open":1477,"high":928,"low":1469,"close":776,"change":864,"percent_change":1435,"volume":737,"transactions":9,"vwap":776},"2026-01-06",59.37,{"date":1479,"open":740,"high":1480,"low":740,"close":1481,"change":1482,"percent_change":21,"volume":1483,"transactions":9,"vwap":1481},"2026-01-05",60.15,59.68,0.19,10400,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1487,"change":407,"percent_change":1291,"volume":866,"transactions":9,"vwap":1487},"2026-01-02",59.33,59.49,59.2,{"date":1490,"open":1491,"high":1481,"low":1491,"close":1492,"change":1094,"percent_change":771,"volume":895,"transactions":9,"vwap":1492},"2025-12-31",59.52,59.57,{"date":1494,"open":1495,"high":956,"low":1495,"close":1496,"change":1303,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-30",59.81,59.86,0.07,3300,{"date":1500,"open":1481,"high":1501,"low":1502,"close":1501,"change":864,"percent_change":1456,"volume":1503,"transactions":9,"vwap":1501},"2025-12-29",59.82,59.53,4000,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":502,"percent_change":125,"volume":823,"transactions":9,"vwap":1507},"2025-12-26",59.95,60.080002,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1214,"percent_change":120,"volume":883,"transactions":9,"vwap":1512},"2025-12-24",59.51,59.85,59.84,{"date":1514,"open":1515,"high":944,"low":1515,"close":944,"change":1214,"percent_change":120,"volume":895,"transactions":9,"vwap":944},"2025-12-23",59.45,{"date":1517,"open":1518,"high":746,"low":740,"close":1519,"change":719,"percent_change":580,"volume":1121,"transactions":9,"vwap":1519},"2025-12-22",59.59,59.54,{"date":1521,"open":1510,"high":1522,"low":1510,"close":1523,"change":882,"percent_change":64,"volume":1524,"transactions":9,"vwap":1523},"2025-12-19",59.7,59.56,6100,{"date":1526,"open":1527,"high":1477,"low":1527,"close":775,"change":149,"percent_change":1401,"volume":895,"transactions":9,"vwap":775},"2025-12-18",58.94,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":843,"transactions":9,"vwap":1531},"2025-12-17",59.79,58.68,-0.9,-1.51,{"date":1535,"open":1536,"high":944,"low":1536,"close":971,"change":1537,"percent_change":961,"volume":1498,"transactions":9,"vwap":971},"2025-12-16",59.17,0.12,{"date":1539,"open":372,"high":372,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":757,"transactions":9,"vwap":1540},"2025-12-15",59.46,-0.49,-0.82,{"date":1544,"open":791,"high":1545,"low":1506,"close":1506,"change":1202,"percent_change":807,"volume":764,"transactions":9,"vwap":1506},"2025-12-12",60.51,{"date":1547,"open":1548,"high":1549,"low":730,"close":1550,"change":1551,"percent_change":902,"volume":1174,"transactions":9,"vwap":1550},"2025-12-11",60.59,60.77,60.73,-0.28,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":946,"percent_change":947,"volume":1558,"transactions":9,"vwap":1557},"2025-12-10",60.86,61.11,60.68,61.0099983,5300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":946,"percent_change":947,"volume":1565,"transactions":9,"vwap":1564},"2025-12-09",60.91,61.07,60.84,60.98,4100,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1428,"percent_change":247,"volume":1466,"transactions":9,"vwap":1570},"2025-12-08",61.049999,60.76,60.95,{"date":1572,"open":1573,"high":1574,"low":1573,"close":847,"change":589,"percent_change":822,"volume":1347,"transactions":9,"vwap":847},"2025-12-05",61.029999,61.22,{"date":1576,"open":1564,"high":1564,"low":1577,"close":1578,"change":967,"percent_change":1579,"volume":1002,"transactions":9,"vwap":1578},"2025-12-04",60.72,60.87,0.56,{"date":1581,"open":1548,"high":1582,"low":730,"close":567,"change":1456,"percent_change":1583,"volume":1367,"transactions":9,"vwap":567},"2025-12-03",60.63,-0.71,{"date":1585,"open":847,"high":847,"low":1586,"close":1587,"change":1482,"percent_change":1449,"volume":1588,"transactions":9,"vwap":1587},"2025-12-02",60.7,60.96,8600,{"date":1590,"open":784,"high":709,"low":784,"close":1549,"change":877,"percent_change":327,"volume":1591,"transactions":9,"vwap":1549},"2025-12-01",16100,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":983,"volume":781,"transactions":9,"vwap":1596},"2025-11-28",60.3,60.66,60.55,0.65,{"date":1599,"open":818,"high":1600,"low":786,"close":786,"change":877,"percent_change":360,"volume":1503,"transactions":9,"vwap":786},"2025-11-26",60.34,{"date":1602,"open":1603,"high":944,"low":1603,"close":1481,"change":1604,"percent_change":1214,"volume":1174,"transactions":9,"vwap":1481},"2025-11-25",59.13,0.09,{"date":1606,"open":1607,"high":1518,"low":1607,"close":1518,"change":983,"percent_change":1608,"volume":737,"transactions":9,"vwap":1518},"2025-11-24",58.91,1.86,{"date":1610,"open":1611,"high":1612,"low":1381,"close":1613,"change":1324,"percent_change":1614,"volume":1341,"transactions":9,"vwap":1613},"2025-11-21",58.45,58.8,58.5,0.79,{"date":1616,"open":1506,"high":1617,"low":1370,"close":1370,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1370},"2025-11-20",59.96,-1.7,-2.85,5500,{"date":1622,"open":945,"high":1623,"low":938,"close":1624,"change":989,"percent_change":763,"volume":1625,"transactions":9,"vwap":1624},"2025-11-19",59.99,59.74,8400,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1428,"percent_change":247,"volume":1498,"transactions":9,"vwap":1631},"2025-11-18",59.78,60.45,59.65,60.35,{"date":1633,"open":707,"high":1634,"low":1631,"close":1635,"change":1636,"percent_change":1637,"volume":1524,"transactions":9,"vwap":1635},"2025-11-17",61.47,60.54,-1.32,-2.13,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":1428,"percent_change":247,"volume":1147,"transactions":9,"vwap":1642},"2025-11-14",61.040001,62.37,61.86,{"date":1644,"open":862,"high":862,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1565,"transactions":9,"vwap":1646},"2025-11-13",61.9,62.049999,-1.33,-2.1,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1653,"change":569,"percent_change":920,"volume":1248,"transactions":9,"vwap":1653},"2025-11-12",63.52,63.17,63.38,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1059,"percent_change":1110,"volume":1660,"transactions":9,"vwap":1659},"2025-11-11",62.84,63.18,62.74,63.080002,7400,{"date":1662,"open":1663,"high":1664,"low":676,"close":1665,"change":1666,"percent_change":703,"volume":1667,"transactions":9,"vwap":1665},"2025-11-10",62.7,63.12,62.98,1.03,34300,{"date":1669,"open":1634,"high":1670,"low":585,"close":1670,"change":642,"percent_change":731,"volume":1197,"transactions":9,"vwap":1670},"2025-11-07",61.95,{"date":1672,"open":1673,"high":1641,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":1128,"transactions":9,"vwap":1674},"2025-11-06",62.18,62.09,-1.21,-1.91,{"date":1678,"open":886,"high":499,"low":886,"close":499,"change":712,"percent_change":919,"volume":1378,"transactions":9,"vwap":499},"2025-11-05",{"date":1680,"open":1681,"high":1682,"low":1683,"close":1664,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1664},"2025-11-04",63.64,63.91,63.099998,-1.41,-2.19,7200,{"date":1688,"open":288,"high":288,"low":1689,"close":1690,"change":1291,"percent_change":872,"volume":1691,"transactions":9,"vwap":1690},"2025-11-03",64.26,64.53,4900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1696,"change":606,"percent_change":633,"volume":866,"transactions":9,"vwap":1696},"2025-10-31",64.71,64.97,64.66,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":780,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-30",64.24,64.6,63.98,-2.63,6200,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1174,"transactions":9,"vwap":1708},"2025-10-29",66.18,65.56,65.71,-0.21,-0.32,{"date":1712,"open":1713,"high":1714,"low":1713,"close":17,"change":1382,"percent_change":1382,"volume":1715,"transactions":9,"vwap":17},"2025-10-28",65.74,66.11,19700,{"date":1717,"open":1718,"high":17,"low":1719,"close":17,"change":1720,"percent_change":1721,"volume":904,"transactions":9,"vwap":17},"2025-10-27",65.37,65.28,1.33,2.06,{"date":1723,"open":1724,"high":1725,"low":297,"close":297,"change":962,"percent_change":1007,"volume":1726,"transactions":9,"vwap":297},"2025-10-24",64.74,64.83,14900,{"date":1728,"open":861,"high":1729,"low":205,"close":1689,"change":967,"percent_change":882,"volume":713,"transactions":9,"vwap":1689},"2025-10-23",64.34,{"date":1731,"open":861,"high":861,"low":1732,"close":1733,"change":1636,"percent_change":1734,"volume":1134,"transactions":9,"vwap":1733},"2025-10-22",63.33,63.92,-2.02,{"date":1736,"open":571,"high":1737,"low":571,"close":200,"change":1214,"percent_change":1120,"volume":1378,"transactions":9,"vwap":200},"2025-10-21",65.38,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":57,"percent_change":1608,"volume":1743,"transactions":9,"vwap":1742},"2025-10-20",64.49,65.19,65.089996,13600,{"date":1745,"open":1732,"high":1682,"low":1746,"close":1747,"change":144,"percent_change":1401,"volume":1503,"transactions":9,"vwap":1747},"2025-10-17",63.25,63.9,{"date":1749,"open":1750,"high":1750,"low":869,"close":1651,"change":989,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1651},"2025-10-16",64.42,-0.95,10700,{"date":1754,"open":1755,"high":1755,"low":863,"close":1756,"change":967,"percent_change":882,"volume":1367,"transactions":9,"vwap":1756},"2025-10-15",64.48,64.13,{"date":1758,"open":886,"high":339,"low":886,"close":1759,"change":521,"percent_change":407,"volume":1760,"transactions":9,"vwap":1759},"2025-10-14",63.79,11700,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1081,"percent_change":1765,"volume":1121,"transactions":9,"vwap":1764},"2025-10-13",63.55,63.84,1.58,{"date":1767,"open":1768,"high":1768,"low":694,"close":694,"change":1769,"percent_change":1770,"volume":1341,"transactions":9,"vwap":694},"2025-10-10",64.089996,-2.36,-3.62,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1691,"transactions":9,"vwap":1775},"2025-10-09",65.44,64.95,65.21,-0.06,-0.09,{"date":1779,"open":1780,"high":1781,"low":1725,"close":1781,"change":1782,"percent_change":57,"volume":1002,"transactions":9,"vwap":1781},"2025-10-08",64.86,65.27,0.77,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1094,"percent_change":1221,"volume":1788,"transactions":9,"vwap":1787},"2025-10-07",65.23,64.33,64.5,8900,{"date":1790,"open":1725,"high":1791,"low":1792,"close":1792,"change":1001,"percent_change":1793,"volume":781,"transactions":9,"vwap":1792},"2025-10-06",64.98,64.79,1.36,{"date":1795,"open":1796,"high":1733,"low":1796,"close":1733,"change":1474,"percent_change":623,"volume":857,"transactions":9,"vwap":1733},"2025-10-03",63.68,{"date":1798,"open":1750,"high":1799,"low":332,"close":1800,"change":1007,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-02",64.63,64.56,0.8,15200,{"date":1804,"open":1805,"high":1805,"low":1747,"close":1806,"change":1190,"percent_change":318,"volume":1378,"transactions":9,"vwap":1806},"2025-10-01",64.2,64.050003,{"date":1808,"open":1792,"high":1792,"low":870,"close":1809,"change":1810,"percent_change":1811,"volume":1174,"transactions":9,"vwap":1809},"2025-09-30",64.35,-0.4,-0.62,{"date":1813,"open":571,"high":1814,"low":1815,"close":1815,"change":1449,"percent_change":920,"volume":1816,"transactions":9,"vwap":1815},"2025-09-29",65.010002,64.75,3500,{"date":1818,"open":1819,"high":1820,"low":1764,"close":1820,"change":1214,"percent_change":1120,"volume":726,"transactions":9,"vwap":1820},"2025-09-26",63.99,64.44,{"date":1822,"open":1755,"high":1755,"low":1823,"close":1823,"change":1133,"percent_change":1824,"volume":1292,"transactions":9,"vwap":1823},"2025-09-25",64.29,-0.11,{"date":1826,"open":1774,"high":1774,"low":1805,"close":1827,"change":1473,"percent_change":762,"volume":1378,"transactions":9,"vwap":1827},"2025-09-24",64.36,{"date":1829,"open":1830,"high":1830,"low":1696,"close":1724,"change":1831,"percent_change":1145,"volume":1832,"transactions":9,"vwap":1724},"2025-09-23",65.35,-0.77,6800,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":994,"percent_change":1838,"volume":866,"transactions":9,"vwap":1837},"2025-09-22",65.080002,65.64,65.51,0.89,{"date":1840,"open":1841,"high":1841,"low":1842,"close":262,"change":946,"percent_change":947,"volume":781,"transactions":9,"vwap":262},"2025-09-19",65.13,64.58,{"date":1844,"open":262,"high":1845,"low":1780,"close":1846,"change":967,"percent_change":882,"volume":764,"transactions":9,"vwap":1846},"2025-09-18",65.07,64.9,{"date":1848,"open":1849,"high":1850,"low":339,"close":1800,"change":1851,"percent_change":1852,"volume":781,"transactions":9,"vwap":1800},"2025-09-17",64.31,64.65,0.01,0.02,{"date":1854,"open":1855,"high":297,"low":1856,"close":1857,"change":580,"percent_change":521,"volume":904,"transactions":9,"vwap":1857},"2025-09-16",64.57,64.43,64.55,{"date":1859,"open":1860,"high":1842,"low":1860,"close":1842,"change":1861,"percent_change":1862,"volume":1292,"transactions":9,"vwap":1842},"2025-09-15",64.27,0.69,1.08,{"date":1864,"open":1865,"high":1682,"low":1866,"close":875,"change":521,"percent_change":407,"volume":1060,"transactions":9,"vwap":875},"2025-09-12",63.82,63.75,{"date":1868,"open":1869,"high":1806,"low":1869,"close":461,"change":877,"percent_change":149,"volume":1466,"transactions":9,"vwap":461},"2025-09-11",63.86,{"date":1871,"open":1827,"high":1827,"low":1872,"close":1873,"change":864,"percent_change":865,"volume":1565,"transactions":9,"vwap":1873},"2025-09-10",63.63,63.72,{"date":1875,"open":1876,"high":1806,"low":1876,"close":1701,"change":712,"percent_change":679,"volume":963,"transactions":9,"vwap":1701},"2025-09-09",63.74,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1879,"change":1881,"percent_change":633,"volume":781,"transactions":9,"vwap":1879},"2025-09-08",63.8,63.76,0.67,{"date":1883,"open":1884,"high":1653,"low":694,"close":1885,"change":1777,"percent_change":642,"volume":1886,"transactions":9,"vwap":1885},"2025-09-05",63.27,63.13,5600,{"date":1888,"open":1656,"high":862,"low":1656,"close":862,"change":327,"percent_change":849,"volume":1134,"transactions":9,"vwap":862},"2025-09-04",{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":961,"percent_change":21,"volume":1255,"transactions":9,"vwap":1894},"2025-09-03",62.92,62.94,62.68,62.86,{"date":1896,"open":900,"high":436,"low":576,"close":436,"change":731,"percent_change":1246,"volume":1752,"transactions":9,"vwap":436},"2025-09-02",{"date":1898,"open":1894,"high":1899,"low":1658,"close":1900,"change":1474,"percent_change":763,"volume":1367,"transactions":9,"vwap":1900},"2025-08-29",62.96,62.89,{"date":1902,"open":499,"high":1903,"low":1904,"close":1903,"change":982,"percent_change":1081,"volume":726,"transactions":9,"vwap":1903},"2025-08-28",63.53,63.15,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1133,"percent_change":1824,"volume":1466,"transactions":9,"vwap":1910},"2025-08-27",62.9,63.09,62.75,62.91,{"date":1912,"open":467,"high":467,"low":1913,"close":1665,"change":1914,"percent_change":1915,"volume":968,"transactions":9,"vwap":1665},"2025-08-26",62.78,0.13,0.21,{"date":1917,"open":1918,"high":467,"low":1918,"close":694,"change":1497,"percent_change":711,"volume":968,"transactions":9,"vwap":694},"2025-08-25",62.53,{"date":1920,"open":1921,"high":1907,"low":1921,"close":1913,"change":1922,"percent_change":1923,"volume":968,"transactions":9,"vwap":1913},"2025-08-22",61.84,1.2,1.95,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1095,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-08-21",61.68,61.89,61.45,61.58,-0.89,6300,{"date":1933,"open":1934,"high":537,"low":1935,"close":1936,"change":1178,"percent_change":221,"volume":1937,"transactions":9,"vwap":1936},"2025-08-20",62.040001,61.18,62.13,11800,{"date":1939,"open":1940,"high":1940,"low":667,"close":1941,"change":1647,"percent_change":1942,"volume":1248,"transactions":9,"vwap":1941},"2025-08-19",63.049999,62.47,-2.08,{"date":1944,"open":1651,"high":1879,"low":1945,"close":1879,"change":679,"percent_change":822,"volume":1946,"transactions":9,"vwap":1879},"2025-08-18",63.36,3900,{"date":1948,"open":887,"high":1681,"low":860,"close":1651,"change":380,"percent_change":1914,"volume":1503,"transactions":9,"vwap":1651},"2025-08-15",{"date":1950,"open":1872,"high":1866,"low":1653,"close":1951,"change":1189,"percent_change":1052,"volume":1952,"transactions":9,"vwap":1951},"2025-08-14",63.44,19000,{"date":1954,"open":1955,"high":1955,"low":404,"close":1956,"change":1153,"percent_change":1166,"volume":1957,"transactions":9,"vwap":1956},"2025-08-13",63.62,63.6,3700,{"date":1959,"open":1960,"high":1908,"low":1960,"close":1659,"change":1166,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1659},"2025-08-12",62.57,1.32,4700,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1967,"change":872,"percent_change":1710,"volume":1565,"transactions":9,"vwap":1967},"2025-08-11",62.45,62.73,62.26,{"date":1969,"open":1970,"high":702,"low":1936,"close":1971,"change":1914,"percent_change":1915,"volume":1147,"transactions":9,"vwap":1971},"2025-08-08",62.3,62.46,{"date":1973,"open":1974,"high":1913,"low":805,"close":1975,"change":380,"percent_change":1914,"volume":1134,"transactions":9,"vwap":1975},"2025-08-07",62.67,62.33,{"date":1977,"open":629,"high":1978,"low":1979,"close":1980,"change":1196,"percent_change":87,"volume":904,"transactions":9,"vwap":1980},"2025-08-06",62.34,61.39,62.25,{"date":1982,"open":1983,"high":1983,"low":639,"close":723,"change":1435,"percent_change":1583,"volume":1292,"transactions":9,"vwap":723},"2025-08-05",62.17,{"date":1985,"open":1642,"high":1986,"low":1642,"close":899,"change":1271,"percent_change":1987,"volume":750,"transactions":9,"vwap":899},"2025-08-04",62.099998,2.38,{"date":1989,"open":1990,"high":736,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1255,"transactions":9,"vwap":1992},"2025-08-01",60.71,60.22,60.62,-1.09,-1.77,{"date":1996,"open":1997,"high":1997,"low":1929,"close":1998,"change":1852,"percent_change":946,"volume":1394,"transactions":9,"vwap":1998},"2025-07-31",62.42,61.71,{"date":2000,"open":914,"high":1998,"low":735,"close":839,"change":755,"percent_change":1861,"volume":2001,"transactions":9,"vwap":839},"2025-07-30",15600,{"date":2003,"open":1983,"high":1983,"low":722,"close":722,"change":1474,"percent_change":264,"volume":1378,"transactions":9,"vwap":722},"2025-07-29",{"date":2005,"open":1645,"high":2006,"low":576,"close":2007,"change":712,"percent_change":919,"volume":809,"transactions":9,"vwap":2007},"2025-07-28",62.07,61.91,{"date":2009,"open":1634,"high":2010,"low":2011,"close":2012,"change":1110,"percent_change":821,"volume":1466,"transactions":9,"vwap":2012},"2025-07-25",61.82,61.42,61.73,{"date":2014,"open":2015,"high":2016,"low":1979,"close":907,"change":1497,"percent_change":711,"volume":1957,"transactions":9,"vwap":907},"2025-07-24",61.64,61.66,{"date":2018,"open":2019,"high":710,"low":2020,"close":639,"change":962,"percent_change":1409,"volume":1372,"transactions":9,"vwap":639},"2025-07-23",61.32,61.28,{"date":2022,"open":1573,"high":1979,"low":1573,"close":2023,"change":1474,"percent_change":779,"volume":1503,"transactions":9,"vwap":2023},"2025-07-22",61.17,{"date":2025,"open":2015,"high":1674,"low":2015,"close":2026,"change":447,"percent_change":1166,"volume":2027,"transactions":9,"vwap":2026},"2025-07-21",61.81,12500,{"date":2029,"open":2023,"high":914,"low":848,"close":2030,"change":2031,"percent_change":872,"volume":1255,"transactions":9,"vwap":2030},"2025-07-18",61.31,-0.12,{"date":2033,"open":2034,"high":1929,"low":2034,"close":2035,"change":755,"percent_change":1861,"volume":2036,"transactions":9,"vwap":2035},"2025-07-17",61.16,61.43,3800,{"date":2038,"open":1992,"high":2034,"low":1992,"close":1557,"change":569,"percent_change":50,"volume":713,"transactions":9,"vwap":1557},"2025-07-16",{"date":2040,"open":2041,"high":1561,"low":2042,"close":1990,"change":2043,"percent_change":606,"volume":713,"transactions":9,"vwap":1990},"2025-07-15",60.9,60.56,0.41,{"date":2045,"open":556,"high":2046,"low":2047,"close":1594,"change":1409,"percent_change":64,"volume":1367,"transactions":9,"vwap":1594},"2025-07-14",60.39,60.07,{"date":2049,"open":1991,"high":1991,"low":2050,"close":2050,"change":221,"percent_change":1532,"volume":1466,"transactions":9,"vwap":2050},"2025-07-11",59.76,{"date":2052,"open":792,"high":2053,"low":792,"close":1594,"change":1185,"percent_change":1474,"volume":1565,"transactions":9,"vwap":1594},"2025-07-10",60.41,{"date":2055,"open":2056,"high":2041,"low":2057,"close":2058,"change":947,"percent_change":380,"volume":1341,"transactions":9,"vwap":2058},"2025-07-09",60.78,60.48,60.69,{"date":2060,"open":2058,"high":2058,"low":2053,"close":546,"change":697,"percent_change":679,"volume":1816,"transactions":9,"vwap":546},"2025-07-08",{"date":2062,"open":2053,"high":1582,"low":2063,"close":806,"change":2064,"percent_change":762,"volume":1341,"transactions":9,"vwap":806},"2025-07-07",60.19,-0.36,{"date":2066,"open":799,"high":2067,"low":2068,"close":2069,"change":755,"percent_change":474,"volume":2070,"transactions":9,"vwap":2069},"2025-07-03",60.93,60.52,60.83,21000,{"date":2072,"open":1480,"high":1635,"low":818,"close":2053,"change":1497,"percent_change":1537,"volume":1140,"transactions":9,"vwap":2053},"2025-07-02",{"date":2074,"open":2023,"high":2023,"low":2075,"close":1600,"change":1207,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1600},"2025-07-01",60.31,-1.66,30800,{"date":2079,"open":1570,"high":649,"low":1570,"close":649,"change":1196,"percent_change":2080,"volume":2081,"transactions":9,"vwap":649},"2025-06-30",1.04,7100,{"date":2083,"open":1595,"high":709,"low":2084,"close":1550,"change":1449,"percent_change":1007,"volume":1140,"transactions":9,"vwap":1550},"2025-06-27",60.43,{"date":2086,"open":820,"high":730,"low":820,"close":730,"change":130,"percent_change":2087,"volume":1429,"transactions":9,"vwap":730},"2025-06-26",1.31,{"date":2089,"open":1522,"high":558,"low":1492,"close":833,"change":1214,"percent_change":120,"volume":1686,"transactions":9,"vwap":833},"2025-06-25",{"date":2091,"open":778,"high":1487,"low":778,"close":1487,"change":1393,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1487},"2025-06-24",2.36,5900,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":849,"percent_change":1081,"volume":866,"transactions":9,"vwap":2097},"2025-06-23",57.55,58.12,{"date":2099,"open":1441,"high":2100,"low":1371,"close":2096,"change":1178,"percent_change":762,"volume":2101,"transactions":9,"vwap":2096},"2025-06-20",58.22,7900,{"date":2103,"open":2097,"high":1462,"low":2104,"close":2105,"change":919,"percent_change":447,"volume":1620,"transactions":9,"vwap":2105},"2025-06-18",57.77,57.89,{"date":2107,"open":2108,"high":1453,"low":2109,"close":2109,"change":1810,"percent_change":930,"volume":963,"transactions":9,"vwap":2109},"2025-06-17",58.029999,57.6,{"date":2111,"open":2112,"high":2108,"low":2112,"close":353,"change":2113,"percent_change":2114,"volume":866,"transactions":9,"vwap":353},"2025-06-16",57.63,1.4,2.47,{"date":2116,"open":2117,"high":2118,"low":987,"close":987,"change":455,"percent_change":1313,"volume":1429,"transactions":9,"vwap":987},"2025-06-13",56.83,57.049999,{"date":2120,"open":2121,"high":1391,"low":2121,"close":753,"change":719,"percent_change":580,"volume":742,"transactions":9,"vwap":753},"2025-06-12",57.5,{"date":2123,"open":2124,"high":2124,"low":2125,"close":2125,"change":247,"percent_change":221,"volume":1691,"transactions":9,"vwap":2125},"2025-06-11",57.86,57.54,{"date":2127,"open":1392,"high":2128,"low":2129,"close":2128,"change":21,"percent_change":1579,"volume":1359,"transactions":9,"vwap":2128},"2025-06-10",57.85,57.38,{"date":2131,"open":2132,"high":2132,"low":2121,"close":2133,"change":679,"percent_change":50,"volume":1957,"transactions":9,"vwap":2133},"2025-06-09",57.67,57.53,{"date":2135,"open":2118,"high":1422,"low":2118,"close":2136,"change":755,"percent_change":156,"volume":968,"transactions":9,"vwap":2136},"2025-06-06",57.25,{"date":2138,"open":1422,"high":2139,"low":2117,"close":2117,"change":1189,"percent_change":1551,"volume":2140,"transactions":9,"vwap":2117},"2025-06-05",57.43,11400,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":849,"percent_change":100,"volume":895,"transactions":9,"vwap":2145},"2025-06-04",56.69,57.060001,56.99,{"date":2147,"open":1405,"high":2148,"low":998,"close":2149,"change":888,"percent_change":2150,"volume":866,"transactions":9,"vwap":2149},"2025-06-03",56.51,56.42,0.98,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2154,"change":1579,"percent_change":100,"volume":968,"transactions":9,"vwap":2154},"2025-06-02",55.5,55.87,55.43,{"date":2157,"open":2158,"high":2158,"low":2159,"close":1029,"change":580,"percent_change":521,"volume":2160,"transactions":9,"vwap":1029},"2025-05-30",55.4,54.5,12100,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1710,"volume":2167,"transactions":9,"vwap":2165},"2025-05-29",56.14,55.099998,55.34,-0.18,11600,{"date":2169,"open":1050,"high":2170,"low":2171,"close":2171,"change":872,"percent_change":2064,"volume":2172,"transactions":9,"vwap":2171},"2025-05-28",55.9,55.52,27100,{"date":2174,"open":2175,"high":1050,"low":2175,"close":1407,"change":633,"percent_change":915,"volume":857,"transactions":9,"vwap":1407},"2025-05-27",55.3,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":1220,"percent_change":1435,"volume":713,"transactions":9,"vwap":2180},"2025-05-23",54.049999,54.94,54.66,{"date":2182,"open":2183,"high":1031,"low":2183,"close":2184,"change":1428,"percent_change":1178,"volume":843,"transactions":9,"vwap":2184},"2025-05-22",54.81,54.9,{"date":2186,"open":1045,"high":2187,"low":2188,"close":2188,"change":989,"percent_change":2189,"volume":968,"transactions":9,"vwap":2188},"2025-05-21",56.040001,55.09,-1.1,{"date":2191,"open":2192,"high":2193,"low":2155,"close":2193,"change":202,"percent_change":1185,"volume":2194,"transactions":9,"vwap":2193},"2025-05-20",55.53,55.7,7600,{"date":2196,"open":2197,"high":2198,"low":2188,"close":1057,"change":105,"percent_change":711,"volume":2199,"transactions":9,"vwap":1057},"2025-05-19",55.11,55.93,20300,{"date":2201,"open":2202,"high":2170,"low":2203,"close":2204,"change":822,"percent_change":1614,"volume":2205,"transactions":9,"vwap":2204},"2025-05-16",55.73,55.56,55.86,6400,{"date":2207,"open":1070,"high":2208,"low":1070,"close":1045,"change":380,"percent_change":186,"volume":977,"transactions":9,"vwap":1045},"2025-05-15",55.68,{"date":2210,"open":1024,"high":1024,"low":2211,"close":2165,"change":821,"percent_change":2212,"volume":1524,"transactions":9,"vwap":2165},"2025-05-14",55.16,0.47,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2150,"percent_change":749,"volume":1886,"transactions":9,"vwap":2217},"2025-05-13",54.73,55.28,55.080002,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2222,"change":1793,"percent_change":2223,"volume":1140,"transactions":9,"vwap":2222},"2025-05-12",54.18,53.61,54.099998,2.58,{"date":2225,"open":2226,"high":1252,"low":1206,"close":2227,"change":1482,"percent_change":327,"volume":1703,"transactions":9,"vwap":2227},"2025-05-09",53.15,52.74,{"date":2229,"open":2230,"high":1200,"low":2231,"close":2232,"change":1915,"percent_change":125,"volume":1197,"transactions":9,"vwap":2232},"2025-05-08",52.42,52.32,52.55,{"date":2234,"open":1107,"high":2235,"low":1107,"close":2236,"change":186,"percent_change":589,"volume":1565,"transactions":9,"vwap":2236},"2025-05-07",52.48,52.34,{"date":2238,"open":1299,"high":2231,"low":1299,"close":1201,"change":247,"percent_change":762,"volume":2239,"transactions":9,"vwap":1201},"2025-05-06",8300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":1100,"change":1303,"percent_change":380,"volume":1326,"transactions":9,"vwap":1100},"2025-05-05",52.3,52.87,52.29,{"date":2246,"open":2244,"high":1182,"low":2244,"close":2247,"change":2248,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2247},"2025-05-02",52.47,1.1,2.14,5200,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":1604,"percent_change":712,"volume":1625,"transactions":9,"vwap":2254},"2025-05-01",53.93,51.37,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":1120,"percent_change":670,"volume":742,"transactions":9,"vwap":2258},"2025-04-30",50.32,51.28,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1214,"percent_change":919,"volume":2194,"transactions":9,"vwap":2264},"2025-04-29",50.65,51.18,50.55,51.049999,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":1382,"percent_change":1382,"volume":1498,"transactions":9,"vwap":2268},"2025-04-28",50.69,50.9,50.34,{"date":2271,"open":2272,"high":1280,"low":2273,"close":2268,"change":994,"percent_change":351,"volume":2274,"transactions":9,"vwap":2268},"2025-04-25",50.21,50.17,13500,{"date":2276,"open":2277,"high":2257,"low":2278,"close":2257,"change":1271,"percent_change":2279,"volume":1174,"transactions":9,"vwap":2257},"2025-04-24",50.0099983,49.94,2.95,{"date":2281,"open":1132,"high":2282,"low":2283,"close":2284,"change":633,"percent_change":481,"volume":2285,"transactions":9,"vwap":2284},"2025-04-23",49.66,48.68,48.88,33700,{"date":177,"open":173,"high":2287,"low":173,"close":2288,"change":982,"percent_change":2087,"volume":1359,"transactions":9,"vwap":2288},48.12,47.82]