[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GURU":3,"homepage-market-summary":28,"stock-historical-GURU":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GURU","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},"Global X Guru Index ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1591,0.107784,"Semi-Annual",{"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},67.74,67.94,67.53,0.21,0.31,461.796887,71.08,56.96,1512.308952184,76.3,3603,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"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",[97,102,107,112,117,122,127,132,137,142,147],{"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":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},45.6,1766,644477.238046,47.39,"2025-04-22",[180,183,191,200,209,219,230,239,247,256,265,275,284,293,302,312,321,332,341,351,360,367,376,386,395,402,410,418,427,435,444,451,461,470,479,489,499,509,516,525,533,542,552,562,571,580,589,597,604,612,621,631,640,647,655,664,673,681,690,699,704,711,719,723,729,736,743,749,758,762,768,773,778,785,790,797,802,807,812,818,826,832,838,845,851,858,864,872,878,884,889,894,901,905,913,917,925,931,940,943,948,950,955,960,965,970,977,984,991,995,1002,1007,1013,1018,1024,1031,1036,1043,1049,1052,1057,1061,1064,1069,1076,1079,1085,1090,1096,1102,1107,1113,1118,1123,1129,1136,1140,1146,1151,1156,1160,1167,1172,1178,1183,1191,1197,1203,1211,1216,1223,1229,1234,1238,1242,1249,1254,1261,1265,1269,1274,1281,1285,1291,1296,1301,1305,1310,1314,1320,1324,1330,1334,1339,1345,1352,1358,1364,1371,1377,1381,1384,1388,1392,1397,1400,1406,1412,1417,1423,1428,1433,1437,1442,1446,1450,1455,1460,1464,1468,1472,1476,1481,1485,1489,1494,1497,1502,1507,1513,1517,1521,1524,1527,1530,1536,1541,1547,1551,1556,1562,1565,1571,1575,1579,1584,1587,1592,1597,1601,1605,1608,1612,1614,1617,1619,1621,1625,1632,1635,1641,1645,1649,1653,1657,1663,1668,1670,1673,1677,1683,1685,1687,1692,1697,1702,1708,1713,1715,1719,1722,1725,1728,1731,1733,1737,1741,1744,1748,1754,1758,1763,1768,1773,1777,1781,1785,1789,1793,1798,1803,1807,1813,1819,1822,1826,1832,1837,1843,1847,1853,1857,1862,1866,1871,1878,1883,1889,1896,1900,1904,1907,1913,1917,1923,1928,1932,1938,1945,1949,1953,1956,1962,1966,1971,1974,1979,1985,1990,1995,1999,2004,2009,2014,2018,2023,2028,2033,2038,2042,2050,2056,2060,2066,2071,2075,2080,2086,2091,2095,2099,2105,2110,2115,2119,2125,2129,2132,2136,2141,2146,2152,2156,2162,2166,2171,2175,2182,2188,2192,2197,2203,2208,2214,2218],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":181,"vwap":182},70,67.8892,{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",67.48,-0.1844,-0.27,563.82046,53,67.6269,{"date":192,"open":193,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",67.96,67.7144,0.0288,0.04,384.38408,50,67.932,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":21,"volume":206,"transactions":207,"vwap":208},"2026-09-29",67.64,67.79,67.6856,0.2084,2413.75435,42,67.7656,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",67.54,67.715,67.4772,-0.9716,-1.42,1147.50213,62,67.659,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",68.4,68.55,68.12,68.4488,0.2489,0.36,905.493696,64,68.3575,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",67.775,68.1999,0.0626,0.09,409.65412,46,67.8943,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":198,"vwap":246},"2026-09-23",68.41,68.1373,-1.0541,-1.52,580.13111,68.4374,{"date":248,"open":249,"high":250,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",68.81,69.1914,0.3803,0.55,583.22745,48,69.0056,{"date":257,"open":258,"high":259,"low":260,"close":259,"change":261,"percent_change":262,"volume":263,"transactions":228,"vwap":264},"2026-09-21",68.45,68.8111,68.27,0.9925,1.46,734.86062,68.4744,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",68.14,67.8,67.8186,-0.3317,-0.49,1742.68096,72,67.8595,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",67.86,68.1503,0.7242,1.07,831.90126,74,67.9298,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":282,"vwap":292},"2026-09-16",67.915,68.005,67.4261,-0.267,-0.39,927.925222,67.919,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",68.23,67.6931,-0.719,-1.05,1416.004665,82,67.3152,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",68.24,68.72,68.4121,-0.6387,-0.92,615.54822,52,68.47,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",68.96,69.0508,0.5904,0.86,540.19939,57,69.037,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",68.58,68.75,68.46,68.4604,-0.8046,-1.16,1030.03501,73,68.6576,{"date":333,"open":334,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",69.46,69.265,-0.9469,-1.35,754.05238,56,69.5289,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",69.9519,70.525,70.2119,-0.1221,-0.17,1237.12374,68,70.2535,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",69.82,70.334,0.1161,0.17,1422.122704,75,70.1068,{"date":361,"open":181,"high":362,"low":181,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":339,"vwap":366},"2026-09-03",70.2179,0.6333,0.91,566.26257,70.0912,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",69.41,69.5846,0.4266,0.62,407.79355,55,69.4542,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",69.03,69.158,68.95,-0.5088,-0.73,2358.673537,66,69.0634,{"date":387,"open":388,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":198,"vwap":394},"2026-08-31",69.69,69.351,69.6668,-0.4563,-0.65,813.009501,69.4848,{"date":396,"open":397,"high":397,"low":398,"close":398,"change":399,"percent_change":328,"volume":400,"transactions":319,"vwap":401},"2026-08-28",70.88,70.1231,-0.8251,625.11262,70.4573,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":254,"vwap":409},"2026-08-27",70.93,70.9482,0.0675,0.1,451.43755,71.0008,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":310,"vwap":417},"2026-08-26",70.68,70.8807,0.0786,0.11,524.27473,70.7859,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",70.84,70.8021,0.5865,0.84,647.60817,59,70.6788,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":181,"vwap":434},"2026-08-24",69.65,70.2156,-0.0658,-0.09,1510.73533,70.0983,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-21",70.382488,70.2814,0.3242,0.46,638.43208,69,70.3271,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":384,"vwap":450},"2026-08-20",69.9572,-0.4822,-0.68,418.01026,70.1315,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",70.71,70.28,70.4394,0.5059,0.72,1436.091666,67,70.4334,{"date":462,"open":463,"high":464,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":319,"vwap":469},"2026-08-18",70.48,70.54,69.9335,-0.8407,-1.19,635.9683,70.2794,{"date":471,"open":472,"high":23,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":300,"vwap":478},"2026-08-17",70.98,70.67,70.7742,-0.0109,-0.02,2352.809707,70.9077,{"date":480,"open":481,"high":482,"low":463,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-14",70.82,70.95,70.7851,0.2065,0.29,5237.753683,96,70.6361,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",70.76,70.81,70.5786,0.1974,0.28,14616.652532,95,70.7541,{"date":500,"open":501,"high":502,"low":503,"close":502,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",70.23,70.3812,70.0901,0.7215,1.04,1894.716848,77,70.1729,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":407,"volume":514,"transactions":459,"vwap":515},"2026-08-11",69.865,69.6597,0.0681,940.66178,69.7684,{"date":517,"open":518,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":459,"vwap":524},"2026-08-10",69.705,69.55,69.5916,-0.134,-0.19,657.576324,69.6306,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":36,"percent_change":530,"volume":531,"transactions":282,"vwap":532},"2026-08-07",69.71,69.7256,69.7099,1.06,619.153427,69.6646,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":374,"vwap":541},"2026-08-06",69.04,69.49,68.9956,-0.3591,-0.52,1725.670912,69.2246,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-05",69.98,69.3,69.3547,-0.1978,-0.28,2115.106607,78,69.4712,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",68.56,69.67,69.5525,1.417,2.08,990.831231,47,69.3688,{"date":563,"open":564,"high":565,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",67.22,68.1355,0.786,1.17,959.62442,61,67.6546,{"date":572,"open":564,"high":573,"low":574,"close":573,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",67.3495,67.0428,-0.5468,-0.81,1119.93771,60,67.356,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":189,"vwap":588},"2026-07-30",67.14,67.92,67.8963,1.7745,2.68,1561.65433,67.4216,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":254,"vwap":596},"2026-07-29",66.84,66.1218,-0.9114,-1.36,1200.95643,66.5592,{"date":598,"open":591,"high":599,"low":591,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":198,"vwap":603},"2026-07-28",67.0332,0.1361,0.2,671.32991,66.7686,{"date":605,"open":606,"high":607,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":189,"vwap":611},"2026-07-27",66.615,66.8971,0.226,0.34,621.857827,66.7335,{"date":613,"open":614,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":198,"vwap":620},"2026-07-24",67.03,67.28,66.6711,-0.53,-0.79,945.24829,66.9695,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",67.43,66.95,67.2011,-0.6819,-1,2201.49495,112,67.1559,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":310,"vwap":639},"2026-07-22",67.964108,68.095,67.883,-0.257,-0.38,785.87689,68.0335,{"date":641,"open":642,"high":267,"low":642,"close":267,"change":643,"percent_change":644,"volume":645,"transactions":217,"vwap":646},"2026-07-21",67.52,1.0019,1.49,2840.967956,67.9976,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":374,"vwap":654},"2026-07-20",67.57,67.1381,-0.5072,-0.75,413.15359,67.6185,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-17",67.72,67.6453,-0.1669,-0.25,695.638354,49,67.6136,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":319,"vwap":672},"2026-07-16",68.25,67.67,67.8122,-0.992,-1.44,958.879003,68.0048,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":105,"volume":678,"transactions":679,"vwap":680},"2026-07-15",68.755,68.8042,0.0422,350.04073,45,68.7414,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":339,"vwap":689},"2026-07-14",67.5,68.88,68.762,0.3553,0.52,722.886662,68.5898,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":330,"vwap":698},"2026-07-13",68.97,69.0099,68.4067,-1.1633,-1.67,1541.129625,68.7555,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":660,"percent_change":702,"volume":703,"transactions":9,"vwap":701},"2026-07-10",69.57,-0.36,400,{"date":705,"open":706,"high":707,"low":706,"close":353,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":353},"2026-07-09",69.43,69.88,0.83,1.2,700,{"date":712,"open":713,"high":714,"low":715,"close":714,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":714},"2026-07-08",68.85,68.99,68.17,-0.24,-0.35,1200,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":382,"volume":703,"transactions":9,"vwap":721},"2026-07-07",69.23,-0.51,{"date":724,"open":725,"high":353,"low":725,"close":726,"change":727,"percent_change":728,"volume":718,"transactions":9,"vwap":726},"2026-07-06",69.72,69.74,0.61,0.88,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":548,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-07-02",69.42,70.080002,69.13,-0.4,1600,{"date":737,"open":738,"high":739,"low":369,"close":369,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":369},"2026-07-01",69.5,70.040001,-0.63,-0.9,2400,{"date":744,"open":745,"high":746,"low":739,"close":739,"change":747,"percent_change":748,"volume":172,"transactions":9,"vwap":739},"2026-06-30",70.12,70.14,0.69,0.99,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",69.16,69.39,68.87,69.35,0.6,0.87,1700,{"date":759,"open":721,"high":721,"low":324,"close":324,"change":760,"percent_change":432,"volume":761,"transactions":9,"vwap":324},"2026-06-26",-0.06,600,{"date":763,"open":764,"high":764,"low":765,"close":249,"change":766,"percent_change":767,"volume":172,"transactions":9,"vwap":249},"2026-06-25",69.37,68.8,0.27,0.39,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":372,"volume":710,"transactions":9,"vwap":771},"2026-06-24",68.18,68.54,0.42,{"date":774,"open":202,"high":775,"low":202,"close":223,"change":741,"percent_change":776,"volume":777,"transactions":9,"vwap":223},"2026-06-23",68.43,-1.3,800,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":364,"percent_change":80,"volume":784,"transactions":9,"vwap":783},"2026-06-22",69.010002,69.2,68.76,69.019997,1100,{"date":786,"open":267,"high":267,"low":349,"close":787,"change":788,"percent_change":789,"volume":777,"transactions":9,"vwap":787},"2026-06-18",68.11,0.94,1.4,{"date":791,"open":267,"high":267,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-17",66.98,67.17,-0.59,-0.87,500,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":522,"volume":710,"transactions":9,"vwap":800},"2026-06-16",68.22,67.76,-0.13,{"date":803,"open":268,"high":804,"low":268,"close":805,"change":100,"percent_change":806,"volume":784,"transactions":9,"vwap":805},"2026-06-15",68.099998,67.89,1.51,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":609,"percent_change":811,"volume":761,"transactions":9,"vwap":810},"2026-06-12",66.64,66.88,0.51,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":777,"transactions":9,"vwap":815},"2026-06-11",65.21,66.54,1.86,2.88,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-10",65.099998,66.029999,64.68,-1.06,-1.61,2100,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":767,"percent_change":755,"volume":831,"transactions":9,"vwap":830},"2026-06-09",66.73,64.65,65.74,900,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":110,"percent_change":476,"volume":837,"transactions":9,"vwap":836},"2026-06-08",66.13,65.27,65.35,2600,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":761,"transactions":9,"vwap":842},"2026-06-05",66.5,64.98,65.36,-2.17,-3.21,{"date":846,"open":847,"high":848,"low":849,"close":19,"change":727,"percent_change":364,"volume":850,"transactions":9,"vwap":19},"2026-06-04",67.36,67.63,67.16,1800,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-03",66.63,66.92,-0.08,-0.12,3300,{"date":859,"open":860,"high":860,"low":861,"close":459,"change":862,"percent_change":863,"volume":777,"transactions":9,"vwap":459},"2026-06-02",67.23,66.83,-0.42,-0.62,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-01",67.19,67.9,67.42,-0.21,-0.31,1900,{"date":873,"open":874,"high":848,"low":875,"close":848,"change":876,"percent_change":766,"volume":877,"transactions":9,"vwap":848},"2026-05-29",67.56,67.41,0.18,1300,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":788,"volume":831,"transactions":9,"vwap":882},"2026-05-28",66.78,67.61,67.45,0.63,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":856,"percent_change":888,"volume":718,"transactions":9,"vwap":887},"2026-05-27",66.99,66.82,-0.18,{"date":890,"open":887,"high":459,"low":887,"close":891,"change":728,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-05-26",66.94,1.33,2200,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":356,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-22",66.22,66.41,66.059998,0.26,1500,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":252,"percent_change":423,"volume":710,"transactions":9,"vwap":904},"2026-05-21",65.49,65.89,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":777,"transactions":9,"vwap":910},"2026-05-20",65.4,65.42,65.33,65.34,1.57,2.46,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":637,"percent_change":794,"volume":710,"transactions":9,"vwap":916},"2026-05-19",63.86,63.77,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":784,"transactions":9,"vwap":922},"2026-05-18",64.47,64.62,63.76,64.15,-0.29,-0.45,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":761,"transactions":9,"vwap":928},"2026-05-15",64.85,64.44,-1.07,-1.63,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-14",64.9,65.61,64.86,65.51,0.5,0.77,2500,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":876,"percent_change":495,"volume":703,"transactions":9,"vwap":942},"2026-05-13",65.010002,{"date":944,"open":945,"high":945,"low":946,"close":947,"change":794,"percent_change":741,"volume":900,"transactions":9,"vwap":947},"2026-05-12",65.059998,64.38,64.83,{"date":949,"open":841,"high":459,"low":841,"close":908,"change":120,"percent_change":145,"volume":784,"transactions":9,"vwap":908},"2026-05-11",{"date":951,"open":841,"high":952,"low":841,"close":953,"change":407,"percent_change":954,"volume":825,"transactions":9,"vwap":953},"2026-05-08",65.28,65.17,0.15,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":337,"volume":718,"transactions":9,"vwap":958},"2026-05-07",66.19,65.07,-0.89,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":135,"percent_change":100,"volume":900,"transactions":9,"vwap":964},"2026-05-06",66.080002,65.59,65.96,{"date":966,"open":967,"high":842,"low":967,"close":968,"change":440,"percent_change":969,"volume":796,"transactions":9,"vwap":968},"2026-05-05",65.2,65.3,0.71,{"date":971,"open":841,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-04",65.029999,64.84,0.14,0.22,2300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":708,"volume":976,"transactions":9,"vwap":982},"2026-05-01",64.67,64.71,64.59,64.7,0.53,{"date":985,"open":986,"high":987,"low":988,"close":987,"change":280,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-30",63.73,64.17,63.58,1.7,3900,{"date":992,"open":793,"high":793,"low":993,"close":994,"change":601,"percent_change":140,"volume":784,"transactions":9,"vwap":994},"2026-04-29",60.45,63.099998,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":298,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-28",63.53,63.54,62.9,-1.64,5100,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":356,"percent_change":766,"volume":172,"transactions":9,"vwap":1006},"2026-04-27",63.7,64.13,63.95,{"date":1008,"open":988,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":601,"volume":900,"transactions":9,"vwap":1011},"2026-04-24",63.87,63.57,63.78,0.13,{"date":1014,"open":1006,"high":1006,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":761,"transactions":9,"vwap":1015},"2026-04-23",63.65,-1.98,-3.02,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":900,"transactions":9,"vwap":1021},"2026-04-22",67.73,65.63,-1.11,-1.66,{"date":1025,"open":875,"high":1020,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-21",60.67,66.74,-0.15,-0.22,4800,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":687,"percent_change":130,"volume":1035,"transactions":9,"vwap":1034},"2026-04-20",66.16,66.89,1400,{"date":1037,"open":384,"high":1038,"low":384,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-04-17",66.52,66.37,1.26,1.94,3200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1046,"change":485,"percent_change":1048,"volume":825,"transactions":9,"vwap":1046},"2026-04-16",65,65.11,64.96,0.45,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":876,"percent_change":495,"volume":710,"transactions":9,"vwap":1051},"2026-04-15",64.82,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":530,"percent_change":1056,"volume":761,"transactions":9,"vwap":1055},"2026-04-14",63.88,64.64,1.67,{"date":1058,"open":1059,"high":988,"low":1059,"close":988,"change":1056,"percent_change":1060,"volume":900,"transactions":9,"vwap":988},"2026-04-13",61.88,2.7,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":888,"percent_change":923,"volume":796,"transactions":9,"vwap":1063},"2026-04-10",61.91,{"date":1065,"open":1045,"high":1045,"low":1066,"close":1067,"change":1068,"percent_change":755,"volume":718,"transactions":9,"vwap":1067},"2026-04-09",61.93,62.09,0.37,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":900,"transactions":9,"vwap":1073},"2026-04-08",61.87,61.5,61.72,1.47,2.44,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":356,"percent_change":495,"volume":761,"transactions":9,"vwap":1078},"2026-04-07",60.25,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":1084,"percent_change":601,"volume":172,"transactions":9,"vwap":1083},"2026-04-06",60.02,60.13,60.080002,0.12,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":747,"volume":831,"transactions":9,"vwap":1088},"2026-04-02",58.41,59.96,0.41,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":57,"volume":710,"transactions":9,"vwap":1094},"2026-04-01",59.29,59.85,59.55,0.7,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":718,"transactions":9,"vwap":1099},"2026-03-31",57.62,58.85,1.89,3.32,{"date":1103,"open":1104,"high":1104,"low":24,"close":24,"change":1105,"percent_change":1106,"volume":850,"transactions":9,"vwap":24},"2026-03-30",57.43,-0.46,-0.8,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":710,"transactions":9,"vwap":1110},"2026-03-27",57.54,57.42,-1.09,-1.86,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":298,"percent_change":1117,"volume":718,"transactions":9,"vwap":1116},"2026-03-26",59.46,58.51,-1.76,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1121,"change":36,"percent_change":1122,"volume":703,"transactions":9,"vwap":1121},"2026-03-25",59.65,59.56,1.24,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1029,"percent_change":1128,"volume":710,"transactions":9,"vwap":1126},"2026-03-24",58.55,58.83,58.25,-0.37,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":530,"percent_change":1135,"volume":825,"transactions":9,"vwap":1134},"2026-03-23",58.94,59.44,58.8,59.049999,1.83,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":670,"percent_change":1139,"volume":703,"transactions":9,"vwap":1138},"2026-03-20",57.99,-2.42,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":1145,"percent_change":140,"volume":831,"transactions":9,"vwap":1144},"2026-03-19",58.49,59.47,59.43,0.19,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":703,"transactions":9,"vwap":1148},"2026-03-18",59.24,-0.69,-1.15,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":157,"volume":796,"transactions":9,"vwap":1154},"2026-03-17",60.15,59.93,0.44,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1158,"change":157,"percent_change":1040,"volume":939,"transactions":9,"vwap":1158},"2026-03-16",59.49,59.68,{"date":1161,"open":1162,"high":1099,"low":1163,"close":1164,"change":1165,"percent_change":722,"volume":1166,"transactions":9,"vwap":1164},"2026-03-13",58.82,58.57,58.75,-0.3,3000,{"date":1168,"open":1169,"high":1169,"low":1170,"close":1134,"change":959,"percent_change":1171,"volume":735,"transactions":9,"vwap":1134},"2026-03-12",59.51,58.99,-1.48,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":862,"percent_change":1177,"volume":1035,"transactions":9,"vwap":1176},"2026-03-11",60.21,59.61,59.94,-0.7,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":716,"percent_change":734,"volume":784,"transactions":9,"vwap":1182},"2026-03-10",60.48,60.35,60.36,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1186},"2026-03-09",59.15,60.6,59.099998,0.79,1.32,2000,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":298,"percent_change":1196,"volume":757,"transactions":9,"vwap":1195},"2026-03-06",59.63,59.98,59.81,-1.73,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1200,"change":794,"percent_change":1202,"volume":831,"transactions":9,"vwap":1200},"2026-03-05",60.85,60.86,60.78,-0.96,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1035,"transactions":9,"vwap":1208},"2026-03-04",61.35,61.59,61.14,61.45,0.56,0.92,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":929,"percent_change":1196,"volume":757,"transactions":9,"vwap":1214},"2026-03-03",60.43,60.89,59.9,{"date":1217,"open":569,"high":1218,"low":1219,"close":1220,"change":974,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-02",62.040001,60.96,61.96,0.23,3400,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":784,"transactions":9,"vwap":1226},"2026-02-27",61.39,61.82,-0.78,-1.25,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1232,"change":687,"percent_change":423,"volume":718,"transactions":9,"vwap":1232},"2026-02-26",61.95,62.6,61.85,{"date":1235,"open":1236,"high":1237,"low":1236,"close":1237,"change":766,"percent_change":1155,"volume":761,"transactions":9,"vwap":1237},"2026-02-25",61.99,62.080002,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":423,"percent_change":1241,"volume":703,"transactions":9,"vwap":1240},"2026-02-24",61.81,1.38,{"date":1243,"open":1208,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":172,"transactions":9,"vwap":1246},"2026-02-23",61.53,60.77,60.97,-0.74,-1.2,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":50,"volume":871,"transactions":9,"vwap":1252},"2026-02-20",61.15,61.71,0.3,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1190,"transactions":9,"vwap":1258},"2026-02-19",61.42,61.11,61.41,-0.47,-0.76,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1059,"change":876,"percent_change":485,"volume":718,"transactions":9,"vwap":1059},"2026-02-18",61.62,62.13,{"date":1266,"open":1267,"high":1063,"low":1267,"close":1268,"change":1155,"percent_change":457,"volume":172,"transactions":9,"vwap":1268},"2026-02-17",61.3,61.7,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":150,"percent_change":1273,"volume":877,"transactions":9,"vwap":1272},"2026-02-13",61.52,61.26,0.57,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1202,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-12",61.76,60.88,60.91,-1.55,3500,{"date":1282,"open":1236,"high":1236,"low":1283,"close":1071,"change":869,"percent_change":1284,"volume":710,"transactions":9,"vwap":1071},"2026-02-11",61.54,-0.34,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1237,"change":1289,"percent_change":1290,"volume":784,"transactions":9,"vwap":1237},"2026-02-10",62.02,62.49,-0.1,-0.16,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":1089,"percent_change":135,"volume":825,"transactions":9,"vwap":1294},"2026-02-09",61.63,62.18,61.51,{"date":1297,"open":1295,"high":1298,"low":1295,"close":1298,"change":1299,"percent_change":1300,"volume":877,"transactions":9,"vwap":1298},"2026-02-06",61.77,1.74,2.9,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1304,"change":741,"percent_change":1171,"volume":761,"transactions":9,"vwap":1304},"2026-02-05",60.84,60.029999,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":870,"percent_change":722,"volume":1035,"transactions":9,"vwap":1309},"2026-02-04",61.25,60.75,60.93,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":271,"percent_change":618,"volume":796,"transactions":9,"vwap":1313},"2026-02-03",60.81,61.24,{"date":1315,"open":1316,"high":1233,"low":1316,"close":1317,"change":485,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-02",61.2,61.73,0.47,7300,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1323,"change":863,"percent_change":627,"volume":796,"transactions":9,"vwap":1323},"2026-01-30",61.38,61.44,{"date":1325,"open":1326,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1329,"volume":718,"transactions":9,"vwap":1328},"2026-01-29",62.35,61.83,62.060001,0,{"date":1331,"open":1332,"high":1332,"low":1287,"close":1328,"change":1333,"percent_change":617,"volume":1222,"transactions":9,"vwap":1328},"2026-01-28",62.25,-0.33,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":110,"percent_change":476,"volume":718,"transactions":9,"vwap":1338},"2026-01-27",62.43,62.29,62.39,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":150,"percent_change":1209,"volume":1344,"transactions":9,"vwap":1343},"2026-01-26",62.17,62.55,62.4,8300,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1349,"change":1227,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-23",62.58,62.65,62.049999,-1.24,5900,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":969,"percent_change":1357,"volume":871,"transactions":9,"vwap":1356},"2026-01-22",62.63,62.99,62.83,1.14,{"date":1359,"open":1244,"high":1360,"low":1361,"close":1362,"change":728,"percent_change":1363,"volume":1166,"transactions":9,"vwap":1362},"2026-01-21",62.21,61.48,62.12,1.44,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1313,"change":618,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1313},"2026-01-20",61.31,61.4,61.18,-1.27,2800,{"date":1372,"open":1373,"high":1373,"low":1374,"close":1374,"change":1375,"percent_change":1376,"volume":893,"transactions":9,"vwap":1374},"2026-01-16",62.48,62.029999,-0.57,-0.91,{"date":1378,"open":1379,"high":1379,"low":1380,"close":1232,"change":235,"percent_change":974,"volume":850,"transactions":9,"vwap":1232},"2026-01-15",62.81,62.53,{"date":1382,"open":1232,"high":1232,"low":1383,"close":1383,"change":1029,"percent_change":717,"volume":796,"transactions":9,"vwap":1383},"2026-01-14",62.51,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":105,"percent_change":407,"volume":710,"transactions":9,"vwap":1387},"2026-01-13",62.54,62.73,{"date":1389,"open":1390,"high":1391,"low":1337,"close":1391,"change":855,"percent_change":801,"volume":900,"transactions":9,"vwap":1391},"2026-01-12",62.45,62.67,{"date":1393,"open":1394,"high":1395,"low":1394,"close":1396,"change":21,"percent_change":937,"volume":718,"transactions":9,"vwap":1396},"2026-01-09",62.7,62.97,62.75,{"date":1398,"open":1232,"high":1232,"low":1399,"close":1399,"change":716,"percent_change":637,"volume":777,"transactions":9,"vwap":1399},"2026-01-08",62.44,{"date":1401,"open":126,"high":1402,"low":1403,"close":1404,"change":1029,"percent_change":717,"volume":1405,"transactions":9,"vwap":1404},"2026-01-07",63.09,62.56,62.68,4400,{"date":1407,"open":1408,"high":1409,"low":1410,"close":999,"change":811,"percent_change":1411,"volume":757,"transactions":9,"vwap":999},"2026-01-06",62.88,63.0099983,62.8,0.82,{"date":1413,"open":1414,"high":1386,"low":1338,"close":1338,"change":1415,"percent_change":1416,"volume":893,"transactions":9,"vwap":1338},"2026-01-05",62.5,-0.03,-0.05,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":432,"percent_change":1422,"volume":857,"transactions":9,"vwap":1421},"2026-01-02",62.91,62.14,62.42,-0.14,{"date":1424,"open":1410,"high":1425,"low":1383,"close":1383,"change":1426,"percent_change":1427,"volume":735,"transactions":9,"vwap":1383},"2025-12-31",62.87,-0.72,-1.14,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1149,"volume":757,"transactions":9,"vwap":1431},"2025-12-30",63.4,63.23,-0.44,{"date":1434,"open":1004,"high":1011,"low":1435,"close":1436,"change":637,"percent_change":794,"volume":735,"transactions":9,"vwap":1436},"2025-12-29",63.62,63.67,{"date":1438,"open":1439,"high":1440,"low":228,"close":1441,"change":1290,"percent_change":660,"volume":1035,"transactions":9,"vwap":1441},"2025-12-26",64.019997,64.099998,64.050003,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1221,"percent_change":226,"volume":796,"transactions":9,"vwap":1445},"2025-12-24",64.07,64.21,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1290,"percent_change":660,"volume":784,"transactions":9,"vwap":1449},"2025-12-23",64.16,63.98,{"date":1451,"open":915,"high":1452,"low":988,"close":1453,"change":1095,"percent_change":1454,"volume":877,"transactions":9,"vwap":1453},"2025-12-22",64.19,64.14,1.1,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":969,"percent_change":115,"volume":900,"transactions":9,"vwap":1459},"2025-12-19",63.15,63.52,63.44,{"date":1461,"open":1410,"high":1462,"low":1463,"close":1387,"change":1089,"percent_change":135,"volume":1042,"transactions":9,"vwap":1387},"2025-12-18",63.02,62.59,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1467,"change":382,"percent_change":328,"volume":871,"transactions":9,"vwap":1467},"2025-12-17",63.2,62.32,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":1028,"percent_change":716,"volume":831,"transactions":9,"vwap":1471},"2025-12-16",62.93,63.049999,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1466,"change":1165,"percent_change":1259,"volume":1370,"transactions":9,"vwap":1466},"2025-12-15",63.9,63.14,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":1149,"percent_change":929,"volume":825,"transactions":9,"vwap":1480},"2025-12-12",64.35,63,63.5,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1452,"change":1318,"percent_change":157,"volume":900,"transactions":9,"vwap":1452},"2025-12-11",63.48,64.33,{"date":1486,"open":1487,"high":1488,"low":1431,"close":1488,"change":772,"percent_change":135,"volume":784,"transactions":9,"vwap":1488},"2025-12-10",63.42,63.72,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":716,"percent_change":637,"volume":172,"transactions":9,"vwap":1493},"2025-12-09",63.41,63.56,63.3,{"date":1495,"open":1440,"high":1440,"low":998,"close":998,"change":801,"percent_change":1496,"volume":837,"transactions":9,"vwap":998},"2025-12-08",-0.2,{"date":1498,"open":1499,"high":1499,"low":998,"close":1436,"change":1500,"percent_change":120,"volume":1501,"transactions":9,"vwap":1436},"2025-12-05",63.83,0.16,3600,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":145,"percent_change":755,"volume":735,"transactions":9,"vwap":1506},"2025-12-04",63.12,63.66,63.51,{"date":1508,"open":1354,"high":1509,"low":1354,"close":1510,"change":727,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-03",63.26,63.13,0.98,2700,{"date":1514,"open":1471,"high":1471,"low":1515,"close":1515,"change":1516,"percent_change":1128,"volume":718,"transactions":9,"vwap":1515},"2025-12-02",62.52,-0.23,{"date":1518,"open":1519,"high":1519,"low":1396,"close":1396,"change":1426,"percent_change":1520,"volume":735,"transactions":9,"vwap":1396},"2025-12-01",63.19,-1.13,{"date":1522,"open":1493,"high":1492,"low":1493,"close":1523,"change":150,"percent_change":252,"volume":710,"transactions":9,"vwap":1523},"2025-11-28",63.47,{"date":1525,"open":1526,"high":1504,"low":1526,"close":1504,"change":1209,"percent_change":64,"volume":172,"transactions":9,"vwap":1504},"2025-11-26",63.080002,{"date":1528,"open":1226,"high":1403,"low":1240,"close":1403,"change":364,"percent_change":1529,"volume":1190,"transactions":9,"vwap":1403},"2025-11-25",1.48,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":172,"transactions":9,"vwap":1533},"2025-11-24",60.65,61.65,1.37,2.27,{"date":1537,"open":1094,"high":1538,"low":1094,"close":1539,"change":938,"percent_change":1540,"volume":877,"transactions":9,"vwap":1539},"2025-11-21",60.61,60.28,1.29,{"date":1542,"open":1543,"high":1544,"low":1169,"close":1169,"change":1545,"percent_change":1546,"volume":172,"transactions":9,"vwap":1169},"2025-11-20",59.87,60.3,-1.18,-1.94,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1329,"percent_change":1329,"volume":1550,"transactions":9,"vwap":1549},"2025-11-19",60.69,300,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1549,"change":1555,"percent_change":1012,"volume":1035,"transactions":9,"vwap":1549},"2025-11-18",60.09,60.92,0.08,{"date":1557,"open":1316,"high":1558,"low":1538,"close":1538,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1538},"2025-11-17",61.32,-0.5,-0.82,5200,{"date":1563,"open":1564,"high":1225,"low":569,"close":1257,"change":20,"percent_change":609,"volume":1035,"transactions":9,"vwap":1257},"2025-11-14",61.0099983,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1569,"change":1369,"percent_change":1570,"volume":718,"transactions":9,"vwap":1569},"2025-11-13",61.68,61.74,60.9,-2.04,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1341,"change":1329,"percent_change":1329,"volume":900,"transactions":9,"vwap":1341},"2025-11-12",62.3,62.15,{"date":1576,"open":1252,"high":1577,"low":1252,"close":1341,"change":1253,"percent_change":1578,"volume":742,"transactions":9,"vwap":1341},"2025-11-11",62.34,0.48,{"date":1580,"open":1298,"high":1071,"low":1581,"close":1071,"change":457,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1071},"2025-11-10",61.46,1.18,9000,{"date":1585,"open":1586,"high":1251,"low":1586,"close":1251,"change":811,"percent_change":423,"volume":761,"transactions":9,"vwap":1251},"2025-11-07",60.4,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1426,"percent_change":1591,"volume":710,"transactions":9,"vwap":1590},"2025-11-06",60.68,60.64,-1.17,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":372,"percent_change":87,"volume":939,"transactions":9,"vwap":1596},"2025-11-05",60.7,61.64,61.36,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1600,"change":448,"percent_change":1022,"volume":710,"transactions":9,"vwap":1600},"2025-11-04",61.02,60.74,{"date":1602,"open":1258,"high":1603,"low":1604,"close":1256,"change":1329,"percent_change":1329,"volume":784,"transactions":9,"vwap":1256},"2025-11-03",61.6,61.07,{"date":1606,"open":1607,"high":1607,"low":1316,"close":1256,"change":145,"percent_change":372,"volume":777,"transactions":9,"vwap":1256},"2025-10-31",61.49,{"date":1609,"open":1367,"high":1610,"low":1611,"close":1611,"change":187,"percent_change":1432,"volume":900,"transactions":9,"vwap":1611},"2025-10-30",61.55,61.040001,{"date":1613,"open":1240,"high":1240,"low":1366,"close":1366,"change":716,"percent_change":290,"volume":777,"transactions":9,"vwap":1366},"2025-10-29",{"date":1615,"open":1595,"high":1616,"low":1610,"close":1610,"change":1416,"percent_change":855,"volume":831,"transactions":9,"vwap":1610},"2025-10-28",61.84,{"date":1618,"open":1610,"high":1533,"low":1323,"close":1603,"change":983,"percent_change":756,"volume":718,"transactions":9,"vwap":1603},"2025-10-27",{"date":1620,"open":1366,"high":1366,"low":1599,"close":1604,"change":687,"percent_change":317,"volume":1035,"transactions":9,"vwap":1604},"2025-10-24",{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":64,"volume":796,"transactions":9,"vwap":1623},"2025-10-23",60.55,0.54,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":308,"volume":718,"transactions":9,"vwap":1630},"2025-10-22",59.92,60.040001,59.91,60.0099983,-0.56,{"date":1633,"open":1589,"high":1589,"low":1634,"close":1634,"change":801,"percent_change":869,"volume":710,"transactions":9,"vwap":1634},"2025-10-21",60.57,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1594,"change":157,"percent_change":1640,"volume":900,"transactions":9,"vwap":1594},"2025-10-20",60.44,60.79,60.16,1.23,{"date":1642,"open":1643,"high":1088,"low":1644,"close":1088,"change":235,"percent_change":954,"volume":877,"transactions":9,"vwap":1088},"2025-10-17",59.88,59.64,{"date":1646,"open":1026,"high":1026,"low":1647,"close":1543,"change":1559,"percent_change":1648,"volume":900,"transactions":9,"vwap":1543},"2025-10-16",59.69,-0.83,{"date":1650,"open":1078,"high":1651,"low":1078,"close":1652,"change":969,"percent_change":57,"volume":761,"transactions":9,"vwap":1652},"2025-10-15",60.58,60.37,{"date":1654,"open":1655,"high":1088,"low":1655,"close":1656,"change":226,"percent_change":727,"volume":784,"transactions":9,"vwap":1656},"2025-10-14",58.65,59.66,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":761,"transactions":9,"vwap":1660},"2025-10-13",59.13,59.3,0.97,1.66,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":696,"percent_change":1667,"volume":172,"transactions":9,"vwap":1666},"2025-10-10",59.029999,58.33,-2.78,{"date":1669,"open":1553,"high":1553,"low":1194,"close":578,"change":290,"percent_change":392,"volume":1035,"transactions":9,"vwap":578},"2025-10-09",{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1318,"percent_change":130,"volume":703,"transactions":9,"vwap":1672},"2025-10-08",60.39,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1627,"change":548,"percent_change":1259,"volume":784,"transactions":9,"vwap":1627},"2025-10-07",60.27,59.6,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1681,"change":1682,"percent_change":1084,"volume":850,"transactions":9,"vwap":1681},"2025-10-06",60.42,60.51,60.2,0.07,{"date":1684,"open":1544,"high":1544,"low":1082,"close":1082,"change":954,"percent_change":120,"volume":777,"transactions":9,"vwap":1082},"2025-10-03",{"date":1686,"open":1195,"high":1194,"low":1195,"close":1194,"change":1500,"percent_change":766,"volume":757,"transactions":9,"vwap":1194},"2025-10-02",{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":120,"percent_change":772,"volume":757,"transactions":9,"vwap":1691},"2025-10-01",59.62,59.86,59.82,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":1329,"percent_change":1329,"volume":1035,"transactions":9,"vwap":1695},"2025-09-30",59.33,59.57,59.23,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1695,"change":1701,"percent_change":1376,"volume":893,"transactions":9,"vwap":1695},"2025-09-29",59.83,59.42,-0.55,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1705,"change":157,"percent_change":1707,"volume":831,"transactions":9,"vwap":1705},"2025-09-26",59.75,60.12,59.67,1.25,{"date":1709,"open":1660,"high":1710,"low":1711,"close":1712,"change":1259,"percent_change":618,"volume":939,"transactions":9,"vwap":1712},"2025-09-25",59.4,59.040001,59.38,{"date":1714,"open":1081,"high":1083,"low":1093,"close":1093,"change":660,"percent_change":862,"volume":877,"transactions":9,"vwap":1093},"2025-09-24",{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1718,"percent_change":888,"volume":796,"transactions":9,"vwap":1717},"2025-09-23",60.099998,-0.11,{"date":1720,"open":1195,"high":1721,"low":1159,"close":1174,"change":1500,"percent_change":766,"volume":718,"transactions":9,"vwap":1174},"2025-09-22",60.26,{"date":1723,"open":1176,"high":1724,"low":1690,"close":1724,"change":476,"percent_change":1415,"volume":718,"transactions":9,"vwap":1724},"2025-09-19",60.049999,{"date":1726,"open":1724,"high":1727,"low":1093,"close":1727,"change":969,"percent_change":709,"volume":831,"transactions":9,"vwap":1727},"2025-09-18",60.07,{"date":1729,"open":1695,"high":1695,"low":1730,"close":1730,"change":855,"percent_change":801,"volume":893,"transactions":9,"vwap":1730},"2025-09-17",59.36,{"date":1732,"open":1120,"high":1120,"low":1694,"close":1132,"change":1289,"percent_change":347,"volume":877,"transactions":9,"vwap":1132},"2025-09-16",{"date":1734,"open":1676,"high":1735,"low":1736,"close":1736,"change":1290,"percent_change":187,"volume":900,"transactions":9,"vwap":1736},"2025-09-15",59.76,59.54,{"date":1738,"open":1093,"high":1093,"low":1739,"close":1739,"change":1028,"percent_change":660,"volume":1740,"transactions":9,"vwap":1739},"2025-09-12",59.7,3800,{"date":1742,"open":1093,"high":1093,"low":1093,"close":1093,"change":708,"percent_change":1743,"volume":796,"transactions":9,"vwap":1093},"2025-09-11",1.41,{"date":1745,"open":1746,"high":1148,"low":1126,"close":1747,"change":1416,"percent_change":855,"volume":777,"transactions":9,"vwap":1747},"2025-09-10",59.11,59.02,{"date":1749,"open":1750,"high":1751,"low":1164,"close":1751,"change":1752,"percent_change":1753,"volume":718,"transactions":9,"vwap":1751},"2025-09-09",58.97,59.07,0.02,0.03,{"date":1755,"open":1756,"high":1756,"low":1164,"close":1134,"change":1757,"percent_change":1089,"volume":172,"transactions":9,"vwap":1134},"2025-09-08",59.080002,0.24,{"date":1759,"open":1099,"high":1099,"low":1760,"close":1761,"change":1762,"percent_change":43,"volume":172,"transactions":9,"vwap":1761},"2025-09-05",58.6,58.81,0.58,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1766,"change":975,"percent_change":145,"volume":777,"transactions":9,"vwap":1766},"2025-09-04",57.97,58.23,57.88,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1145,"percent_change":1772,"volume":710,"transactions":9,"vwap":1771},"2025-09-03",58.060001,58.0099983,0.33,{"date":1774,"open":1775,"high":1776,"low":1110,"close":1776,"change":1084,"percent_change":20,"volume":877,"transactions":9,"vwap":1776},"2025-09-02",57.49,57.82,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":870,"percent_change":617,"volume":831,"transactions":9,"vwap":1780},"2025-08-29",58,57.7,{"date":1782,"open":1783,"high":1770,"low":1784,"close":1771,"change":1772,"percent_change":1273,"volume":761,"transactions":9,"vwap":1771},"2025-08-28",57.84,57.71,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1012,"percent_change":1221,"volume":710,"transactions":9,"vwap":1788},"2025-08-27",57.58,57.68,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":226,"percent_change":883,"volume":784,"transactions":9,"vwap":1792},"2025-08-26",57.26,57.55,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1797,"change":1284,"percent_change":794,"volume":900,"transactions":9,"vwap":1797},"2025-08-25",57.3,57.16,57.19,{"date":1799,"open":319,"high":1800,"low":319,"close":1801,"change":1040,"percent_change":1802,"volume":893,"transactions":9,"vwap":1801},"2025-08-22",57.6,57.53,2.24,{"date":1804,"open":1805,"high":35,"low":1805,"close":35,"change":1753,"percent_change":1806,"volume":850,"transactions":9,"vwap":35},"2025-08-21",55.96,0.05,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":855,"percent_change":1422,"volume":1812,"transactions":9,"vwap":1810},"2025-08-20",56.099998,56.24,55.8,3100,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":548,"percent_change":271,"volume":172,"transactions":9,"vwap":1818},"2025-08-19",56.67,56.75,56.23,56.32,{"date":1820,"open":1818,"high":1821,"low":1818,"close":1821,"change":415,"percent_change":1145,"volume":877,"transactions":9,"vwap":1821},"2025-08-18",56.6,{"date":1823,"open":1818,"high":1824,"low":1818,"close":1825,"change":760,"percent_change":1718,"volume":710,"transactions":9,"vwap":1825},"2025-08-15",56.65,56.49,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":716,"percent_change":862,"volume":1035,"transactions":9,"vwap":1831},"2025-08-14",56.44,56.59,56.38,56.55,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1835,"change":969,"percent_change":1836,"volume":777,"transactions":9,"vwap":1835},"2025-08-13",56.16,56.79,1.27,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":761,"transactions":9,"vwap":1840},"2025-08-12",55.48,56.080002,1.22,2.22,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1029,"percent_change":734,"volume":172,"transactions":9,"vwap":1846},"2025-08-11",55.14,54.86,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1757,"percent_change":1155,"volume":796,"transactions":9,"vwap":1852},"2025-08-08",55.029999,55.099998,54.88,55.080002,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1416,"percent_change":432,"volume":1370,"transactions":9,"vwap":1856},"2025-08-07",55.15,54.84,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1806,"percent_change":235,"volume":1861,"transactions":9,"vwap":1860},"2025-08-06",54.62,54.89,7100,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1856,"change":856,"percent_change":1029,"volume":784,"transactions":9,"vwap":1856},"2025-08-05",54.96,54.72,{"date":1867,"open":1868,"high":1849,"low":1868,"close":1864,"change":1869,"percent_change":1707,"volume":1870,"transactions":9,"vwap":1864},"2025-08-04",54.47,0.68,11000,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1559,"percent_change":1376,"volume":1877,"transactions":9,"vwap":1876},"2025-08-01",54.29,54.38,53.8,54.28,18000,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1881,"change":1752,"percent_change":196,"volume":1882,"transactions":9,"vwap":1881},"2025-07-31",55.37,54.78,6600,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1290,"percent_change":923,"volume":1035,"transactions":9,"vwap":1888},"2025-07-30",55.040001,55.3,54.54,54.76,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":601,"percent_change":1068,"volume":1895,"transactions":9,"vwap":1894},"2025-07-29",55.0099983,55.049999,54.68,54.92,4100,{"date":1897,"open":1898,"high":1898,"low":1865,"close":1865,"change":1128,"percent_change":1899,"volume":825,"transactions":9,"vwap":1865},"2025-07-28",55.34,-0.67,{"date":1901,"open":1856,"high":1902,"low":1856,"close":1903,"change":1555,"percent_change":954,"volume":742,"transactions":9,"vwap":1903},"2025-07-25",55.18,55.09,{"date":1905,"open":1906,"high":1906,"low":374,"close":1891,"change":1029,"percent_change":734,"volume":718,"transactions":9,"vwap":1891},"2025-07-24",55.2,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":747,"percent_change":1836,"volume":757,"transactions":9,"vwap":1912},"2025-07-23",54.97,55.27,54.85,55.23,{"date":1914,"open":1915,"high":1859,"low":1916,"close":1887,"change":1084,"percent_change":975,"volume":1370,"transactions":9,"vwap":1887},"2025-07-22",54.36,54.34,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":290,"percent_change":1922,"volume":718,"transactions":9,"vwap":1921},"2025-07-21",54.71,54.98,54.42,-0.71,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":407,"percent_change":876,"volume":1812,"transactions":9,"vwap":1927},"2025-07-18",55.13,54.8,54.81,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1919,"change":1048,"percent_change":708,"volume":1222,"transactions":9,"vwap":1919},"2025-07-17",54.41,54.75,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1936,"change":226,"percent_change":1937,"volume":900,"transactions":9,"vwap":1936},"2025-07-16",54.02,54.33,54.26,0.67,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1279,"volume":784,"transactions":9,"vwap":1943},"2025-07-15",54.14,54.22,53.84,53.9,-0.85,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1931,"change":1318,"percent_change":756,"volume":784,"transactions":9,"vwap":1931},"2025-07-14",54.27,54.79,{"date":1950,"open":1873,"high":1951,"low":1876,"close":1876,"change":862,"percent_change":1952,"volume":172,"transactions":9,"vwap":1876},"2025-07-11",54.52,-0.77,{"date":1954,"open":1874,"high":1955,"low":1874,"close":1955,"change":125,"percent_change":157,"volume":831,"transactions":9,"vwap":1955},"2025-07-10",54.7,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":811,"percent_change":1961,"volume":742,"transactions":9,"vwap":1959},"2025-07-09",54.09,54.3,54.029999,0.95,{"date":1963,"open":1943,"high":1943,"low":1964,"close":1965,"change":105,"percent_change":415,"volume":172,"transactions":9,"vwap":1965},"2025-07-08",53.71,53.79,{"date":1967,"open":1960,"high":1960,"low":1968,"close":1969,"change":1970,"percent_change":627,"volume":850,"transactions":9,"vwap":1969},"2025-07-07",53.63,53.73,-0.54,{"date":1972,"open":1973,"high":1947,"low":1973,"close":1947,"change":772,"percent_change":130,"volume":172,"transactions":9,"vwap":1947},"2025-07-03",53.93,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1068,"percent_change":747,"volume":1344,"transactions":9,"vwap":1977},"2025-07-02",53.33,53.85,53.24,{"date":1980,"open":1981,"high":1875,"low":1981,"close":1982,"change":1422,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-07-01",53.31,53.48,-0.26,15600,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1987,"change":1752,"percent_change":196,"volume":784,"transactions":9,"vwap":1987},"2025-06-30",53.62,53.65,53.43,{"date":1991,"open":1992,"high":1988,"low":1992,"close":1993,"change":356,"percent_change":140,"volume":1994,"transactions":9,"vwap":1993},"2025-06-27",53.38,53.6,3700,{"date":1996,"open":1997,"high":1989,"low":1997,"close":1989,"change":50,"percent_change":1998,"volume":718,"transactions":9,"vwap":1989},"2025-06-26",53.12,0.93,{"date":2000,"open":2001,"high":189,"low":2001,"close":2002,"change":924,"percent_change":2003,"volume":796,"transactions":9,"vwap":2002},"2025-06-25",52.84,52.94,-0.84,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":64,"percent_change":2008,"volume":710,"transactions":9,"vwap":2007},"2025-06-24",53.34,53.39,1.71,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2012,"change":811,"percent_change":1511,"volume":757,"transactions":9,"vwap":2012},"2025-06-23",51.93,52.49,51.89,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":1752,"percent_change":196,"volume":777,"transactions":9,"vwap":2017},"2025-06-20",51.9,51.98,{"date":2019,"open":2020,"high":2021,"low":2020,"close":2022,"change":1753,"percent_change":105,"volume":777,"transactions":9,"vwap":2022},"2025-06-18",51.88,52.080002,51.96,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2011,"change":1559,"percent_change":2027,"volume":761,"transactions":9,"vwap":2011},"2025-06-17",52.09,51.87,-0.95,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":727,"percent_change":1582,"volume":1035,"transactions":9,"vwap":2032},"2025-06-16",52.31,52.59,52.43,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2036,"change":1149,"percent_change":2037,"volume":172,"transactions":9,"vwap":2036},"2025-06-13",52.14,51.82,-1.31,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":105,"percent_change":415,"volume":831,"transactions":9,"vwap":2041},"2025-06-12",52.56,52.51,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":777,"transactions":9,"vwap":2047},"2025-06-11",52.76,52.88,52.42,52.45,-0.32,-0.61,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2054,"change":356,"percent_change":140,"volume":2055,"transactions":9,"vwap":2054},"2025-06-10",52.6,52.8,52.77,2900,{"date":2057,"open":2058,"high":2059,"low":2052,"close":2052,"change":1983,"percent_change":271,"volume":777,"transactions":9,"vwap":2052},"2025-06-09",52.62,52.89,{"date":2061,"open":2045,"high":2062,"low":2063,"close":2064,"change":755,"percent_change":2065,"volume":761,"transactions":9,"vwap":2064},"2025-06-06",52.97,52.75,52.86,1.15,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2070,"change":1496,"percent_change":637,"volume":757,"transactions":9,"vwap":2070},"2025-06-05",52.36,52.73,52.26,{"date":2072,"open":2030,"high":2073,"low":2030,"close":2074,"change":415,"percent_change":20,"volume":757,"transactions":9,"vwap":2074},"2025-06-04",52.67,52.46,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":1762,"percent_change":2079,"volume":172,"transactions":9,"vwap":2078},"2025-06-03",52.16,52.35,1.12,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":601,"percent_change":767,"volume":2085,"transactions":9,"vwap":2084},"2025-06-02",51.5,51.94,51.77,30100,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":1682,"percent_change":974,"volume":1370,"transactions":9,"vwap":2090},"2025-05-30",51.099998,51.73,51.57,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2082,"change":954,"percent_change":485,"volume":877,"transactions":9,"vwap":2082},"2025-05-29",51.36,51.56,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":1983,"percent_change":1559,"volume":710,"transactions":9,"vwap":2098},"2025-05-28",51.72,51.35,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":911,"volume":735,"transactions":9,"vwap":2103},"2025-05-27",51.32,51.76,51.61,0.8,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":1500,"percent_change":140,"volume":172,"transactions":9,"vwap":2109},"2025-05-23",50.31,50.97,50.81,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2114,"change":855,"percent_change":1290,"volume":871,"transactions":9,"vwap":2114},"2025-05-22",50.4,50.96,50.65,{"date":2116,"open":2117,"high":2117,"low":2117,"close":2117,"change":1520,"percent_change":2118,"volume":703,"transactions":9,"vwap":2117},"2025-05-21",50.73,-2.18,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":476,"percent_change":2124,"volume":784,"transactions":9,"vwap":2122},"2025-05-20",51.79,51.86,51.7,-0.04,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2020,"change":1555,"percent_change":954,"volume":1035,"transactions":9,"vwap":2020},"2025-05-19",51.65,51.95,{"date":2130,"open":2122,"high":2122,"low":2131,"close":2131,"change":937,"percent_change":1661,"volume":703,"transactions":9,"vwap":2131},"2025-05-16",51.8,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2135,"change":1753,"percent_change":105,"volume":703,"transactions":9,"vwap":2135},"2025-05-15",51.43,51.3,{"date":2137,"open":2138,"high":2101,"low":2139,"close":2140,"change":105,"percent_change":1084,"volume":837,"transactions":9,"vwap":2140},"2025-05-14",51.17,51.040001,51.27,{"date":2142,"open":2135,"high":2143,"low":2144,"close":2145,"change":140,"percent_change":883,"volume":172,"transactions":9,"vwap":2145},"2025-05-13",51.38,51.19,51.21,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":1074,"percent_change":2151,"volume":784,"transactions":9,"vwap":2150},"2025-05-12",50.93,50.77,50.89,2.97,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":702,"percent_change":1426,"volume":761,"transactions":9,"vwap":2155},"2025-05-09",49.89,49.42,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1048,"percent_change":364,"volume":1190,"transactions":9,"vwap":2161},"2025-05-08",49.73,50.02,49.33,49.78,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2160,"change":1772,"percent_change":1937,"volume":831,"transactions":9,"vwap":2160},"2025-05-07",49.15,49.34,{"date":2167,"open":2168,"high":2169,"low":662,"close":662,"change":1177,"percent_change":2170,"volume":757,"transactions":9,"vwap":662},"2025-05-06",49.38,49.43,-1.41,{"date":2172,"open":2169,"high":2173,"low":2169,"close":2174,"change":1496,"percent_change":734,"volume":718,"transactions":9,"vwap":2174},"2025-05-05",49.87,49.7,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":788,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-05-02",49.56,50.040001,49.9,1.92,8900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2186,"change":767,"percent_change":2104,"volume":2187,"transactions":9,"vwap":2186},"2025-05-01",49.16,49.18,48.96,12400,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":235,"percent_change":1145,"volume":831,"transactions":9,"vwap":2191},"2025-04-30",47.73,48.57,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":772,"percent_change":756,"volume":784,"transactions":9,"vwap":2196},"2025-04-29",47.9,48.52,48.48,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":1757,"percent_change":937,"volume":172,"transactions":9,"vwap":2202},"2025-04-28",48.07,48.080002,47.67,48.060001,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":1500,"percent_change":609,"volume":1501,"transactions":9,"vwap":2206},"2025-04-25",47.79,47.82,47.68,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2211,"change":364,"percent_change":2213,"volume":735,"transactions":9,"vwap":2211},"2025-04-24",47.65,47.66,47.59,1.95,{"date":2215,"open":2212,"high":2212,"low":2216,"close":2216,"change":1188,"percent_change":2217,"volume":784,"transactions":9,"vwap":2216},"2025-04-23",46.75,1.72,{"date":178,"open":174,"high":2219,"low":174,"close":2219,"change":226,"percent_change":1188,"volume":703,"transactions":9,"vwap":2219},45.96]