[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MAKX":3,"homepage-market-summary":28,"stock-historical-MAKX":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MAKX","2026-10-05",{"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},"ProShares S&P Kensho Smart Factories ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.092,0.065444,"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},71.1,71.16,71.146,-0.046,-0.06,380.5732,75.53,46.88,947.9030320039841,84.5,1258,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},33.623,799,291523.661033,111.46,"2025-04-23",[181,184,191,201,210,218,227,237,245,254,262,270,278,287,294,302,310,318,327,335,342,351,359,369,378,387,394,402,410,419,428,437,444,453,460,470,479,489,497,505,514,522,532,540,551,559,568,577,588,599,608,616,625,636,644,654,664,674,684,692,700,706,712,718,727,735,743,752,760,767,775,782,789,797,805,813,821,828,835,841,850,855,862,870,876,883,889,896,902,909,916,924,932,939,945,951,959,967,975,981,988,995,1004,1012,1021,1028,1037,1045,1053,1058,1064,1071,1078,1084,1089,1094,1098,1103,1108,1113,1119,1124,1130,1135,1139,1145,1151,1158,1162,1166,1171,1176,1181,1187,1192,1197,1202,1206,1212,1218,1223,1229,1233,1238,1243,1247,1252,1257,1262,1266,1271,1276,1281,1287,1293,1298,1305,1312,1318,1323,1328,1332,1338,1343,1350,1356,1361,1367,1371,1376,1381,1386,1393,1397,1400,1405,1410,1415,1420,1427,1431,1435,1439,1444,1448,1452,1456,1461,1466,1471,1477,1481,1486,1492,1497,1502,1507,1511,1515,1520,1525,1531,1537,1543,1548,1553,1561,1566,1571,1575,1581,1586,1592,1596,1602,1606,1611,1617,1623,1629,1635,1640,1645,1651,1656,1661,1667,1673,1678,1683,1688,1694,1697,1703,1708,1713,1718,1723,1727,1734,1739,1743,1749,1755,1759,1766,1772,1777,1782,1786,1791,1796,1799,1804,1809,1815,1820,1824,1830,1837,1842,1846,1850,1855,1859,1863,1867,1874,1880,1884,1888,1894,1899,1903,1908,1914,1919,1923,1928,1933,1938,1943,1947,1953,1959,1965,1972,1978,1986,1992,1999,2005,2010,2018,2023,2027,2033,2038,2043,2048,2055,2061,2067,2071,2075,2081,2087,2092,2097,2104,2111,2116,2122,2129,2136,2141,2146,2150,2154,2158,2162,2168,2172,2179,2184,2188,2194,2200,2205,2209,2214,2221,2226,2232,2236,2242,2246,2250,2253,2256,2260,2264,2269,2275,2280,2285,2290,2295,2302,2305,2309,2314,2320,2326,2331,2336,2340,2344,2348,2354,2358,2363,2368,2372,2377],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},36,71.0978,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",1.7608,2.54,132.9539,27,70.9844,{"date":192,"open":193,"high":194,"low":193,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",68.939,69.549,69.3852,1.2381,1.82,1135.9579,32,69.1765,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",67.22,68.1471,0.3705,0.55,410.9539,29,67.7834,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",67.7766,-0.251,-0.37,170.9539,30,68.1554,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",67.96,68.0276,-0.9512,-1.38,421.9289,31,68.0149,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",69.17,69.33,68.9788,1.4757,2.19,1200.9099,43,68.9652,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",67.5031,-0.0773,-0.11,76.1909,24,66.8922,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",67.816,67.5804,-0.2443,-0.36,118.9909,20,67.756,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",67.8247,0.9403,1.41,130.1019,26,67.3103,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":216,"vwap":269},"2026-09-21",65.65,66.8844,1.6023,2.45,584.10617,66.2107,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":225,"vwap":277},"2026-09-18",64.68,65.2821,0.6667,1.03,487.7259,64.6798,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",64.28,64.6154,1.9373,3.09,252.9539,21,64.3251,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":243,"vwap":293},"2026-09-16",62.6781,-0.0277,-0.04,151.3069,62.9007,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":208,"vwap":301},"2026-09-15",62.835,62.7058,-0.5695,-0.9,234.9539,62.8491,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":216,"vwap":309},"2026-09-14",63.3,63.2753,-2.403,-3.66,182.2319,63.4497,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":199,"vwap":317},"2026-09-11",65.69,65.6783,1.391,2.16,289.9388,65.5798,{"date":319,"open":320,"high":321,"low":322,"close":321,"change":323,"percent_change":324,"volume":325,"transactions":252,"vwap":326},"2026-09-10",64.06,64.2873,64.05,-1.0923,-1.67,283.9388,64.0215,{"date":328,"open":264,"high":264,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":199,"vwap":334},"2026-09-09",65.25,65.3796,-0.272,-0.41,1491.0524,65.3956,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":21,"volume":339,"transactions":340,"vwap":341},"2026-09-08",65.6516,-0.0374,104.1528,28,65.6522,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",65.7299,65.689,1.029,1.59,411.1146,34,65.4983,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":208,"vwap":358},"2026-09-03",64.905,64.66,0.2349,0.36,471.9388,64.6595,{"date":360,"open":361,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-02",64.29,64.4251,64.25,0.579,0.91,793.9631,42,64.243,{"date":370,"open":371,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",65.11,63.8461,-1.7985,-2.74,1470.3701,37,64.9246,{"date":379,"open":380,"high":381,"low":382,"close":381,"change":383,"percent_change":384,"volume":385,"transactions":182,"vwap":386},"2026-08-31",65.325,65.6446,65.15,-0.3357,-0.51,590.0971,65.2402,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":199,"vwap":393},"2026-08-28",65.9803,-2.1597,-3.17,221.4171,66.5738,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":199,"vwap":401},"2026-08-27",67.235,68.14,1.379,2.07,631.9731,67.8754,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":216,"vwap":409},"2026-08-26",66.25,66.761,0.6314,0.95,1375.6931,66.3517,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":225,"vwap":418},"2026-08-25",66.02,66.35,66.1296,0.4545,0.69,622.3401,66.1135,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":235,"vwap":427},"2026-08-24",65.765,65.6521,65.6751,-1.3483,-2.01,826.6945,65.7315,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":43,"volume":434,"transactions":435,"vwap":436},"2026-08-21",66.61,67.025,67.0234,0.5775,1603.2821,44,66.814,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":243,"vwap":443},"2026-08-20",66.4459,-1.4988,-2.21,191.9921,66.5332,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",68.4101,67.9447,-1.433,-2.07,731.0531,57,68.3263,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":199,"vwap":459},"2026-08-18",69.3777,-3.1876,-4.39,94.5351,69.8302,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",72.92,72.5,72.5653,0.0206,0.03,504.854113,62,72.7006,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",71.72,72.5447,1.4299,2.01,452.1081,40,72.0361,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-13",71.57,71.5999,71.1148,-0.2275,-0.32,2291.4631,45,71.5679,{"date":490,"open":491,"high":492,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":199,"vwap":496},"2026-08-12",71.28,71.3423,0.3723,0.52,340.9731,71.3951,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":435,"vwap":504},"2026-08-11",71.45,70.97,0.6569,0.93,419.4786,71.1835,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",71.47,70.3131,-1.3691,-1.91,579.1036,41,71.1585,{"date":515,"open":516,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":199,"vwap":521},"2026-08-07",71.89,71.6822,1.0507,1.49,520.2136,71.8424,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",71.34,70.4675,70.6315,0.4191,0.6,669.1733,38,70.7442,{"date":533,"open":534,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":477,"vwap":539},"2026-08-05",71.06,70.2124,-0.8521,-1.2,818.6443,70.6371,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",69.32,71.37,69.31,71.0645,3.9845,5.94,1845.1423,52,69.9714,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":182,"vwap":558},"2026-08-03",65.94,67.08,1.72,2.63,849.7333,66.3153,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":477,"vwap":567},"2026-07-31",65.68,65.26,65.36,1.3,2.03,1392.868,65.3029,{"date":569,"open":570,"high":320,"low":571,"close":320,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",63.445,63.335,3.7103,6.15,1278.951685,47,63.5243,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",61.24,61.41,60.18,60.3497,-2.3674,-3.77,1917.2149,68,60.8227,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",62.55,62.77,61.49,62.7171,-1.8641,-2.89,2111.5219,56,62.1919,{"date":600,"open":601,"high":602,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-27",63.545,64.5812,0.1912,0.3,1066.4649,59,63.8202,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":243,"vwap":615},"2026-07-24",65.63,64.39,-1.2858,-1.96,301.5729,65.3827,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-23",65.29,65.6758,-0.3218,-0.49,519.794765,35,65.3892,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",66.53,66.59,65.86,65.9976,-0.7224,-1.08,2894.0505,61,66.2593,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":349,"vwap":643},"2026-07-21",65.95,66.72,2.96,4.64,698.9739,66.3225,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",64.55,63.55,63.76,-0.79,-1.22,1409.3939,55,64.0401,{"date":655,"open":656,"high":657,"low":658,"close":646,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-17",63.3301,64.735,62.95,-0.5519,-0.85,2553.5059,60,64.0202,{"date":665,"open":666,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-16",65.08,65.1019,64.79,-1.6268,-2.44,1862.5059,48,64.9624,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-15",69,65.64,66.7287,-1.1415,-1.68,3545.9349,73,66.3706,{"date":685,"open":686,"high":687,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":216,"vwap":691},"2026-07-14",67,67.8702,1.088,1.63,397.5059,67.3952,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":623,"vwap":699},"2026-07-13",67.7617,66.7822,-2.2418,-3.25,304.1729,67.6016,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":214,"volume":705,"transactions":9,"vwap":703},"2026-07-10",69.23,69.024002,-0.255,300,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-09",69.279,2.038,3.03,400,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":711,"transactions":9,"vwap":715},"2026-07-08",66.435,67.241,0.848,1.28,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",67.010002,67.099998,65.97,66.393,-2.903,-4.19,5000,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",69.44,70.64,69.296,0.842,1.23,900,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-02",71.265,68.089996,68.454,-4.278,-5.88,1200,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-01",73.57,74.099998,72,72.732,-1.462,-1.97,2600,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",72.47,74.325,74.194,3.585,5.08,1600,{"date":761,"open":762,"high":763,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-06-29",69.985,70.609,2.406,3.53,1100,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-06-26",67.97,68.203,67.64,-1.717,-2.46,1900,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-25",69.67,69.92,1.314,1.92,600,{"date":783,"open":676,"high":676,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-24",68.029999,68.606,-1.284,-1.84,2300,{"date":790,"open":791,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-23",70.735,70.915,69.89,-3.27,-4.47,2400,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-22",73.12,74.37,73.16,0.043,0.06,2500,{"date":806,"open":807,"high":808,"low":809,"close":808,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":808},"2026-06-18",72.49,73.117,72.395,2.427,3.43,1800,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-17",71.089996,72.23,70.69,-0.201,-0.28,2100,{"date":822,"open":823,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-16",72.585,70.891,-1.199,-1.66,800,{"date":829,"open":830,"high":831,"low":747,"close":832,"change":833,"percent_change":765,"volume":834,"transactions":9,"vwap":832},"2026-06-15",72.64,72.91,72.089996,2.455,3100,{"date":836,"open":837,"high":838,"low":837,"close":839,"change":840,"percent_change":502,"volume":781,"transactions":9,"vwap":839},"2026-06-12",68.711,69.99,69.635,0.639,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",66.78,69.13,66.77,68.996,2.746,4.14,2000,{"date":851,"open":852,"high":852,"low":404,"close":404,"change":510,"percent_change":853,"volume":854,"transactions":9,"vwap":404},"2026-06-10",67.34,-2.8,1500,{"date":856,"open":857,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":834,"transactions":9,"vwap":859},"2026-06-09",69.5,66.36,68.16,-0.888,-1.29,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-08",69.52,69.93,69.047997,1.565,2.32,2700,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":869,"transactions":9,"vwap":873},"2026-06-05",68.72,67.483,-5.277,-7.25,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":173,"transactions":9,"vwap":880},"2026-06-04",72.24,73.17,72.76,-0.945,-1.28,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-03",73.705,-1.151,-1.54,500,{"date":890,"open":891,"high":23,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-02",73.49,74.856,2.227,3.07,3600,{"date":897,"open":898,"high":831,"low":899,"close":900,"change":901,"percent_change":267,"volume":854,"transactions":9,"vwap":900},"2026-06-01",71.41,71.4,72.629,1.74,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":766,"transactions":9,"vwap":906},"2026-05-29",69.65,71.059998,70.889,-0.625,-0.87,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":834,"transactions":9,"vwap":913},"2026-05-28",72.2,70.31,71.514,-0.273,-0.38,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-27",71.93,71.22,71.787,-0.556,-0.77,1400,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":927},"2026-05-26",71.53,72.343,71.482,3.249,4.7,700,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":849,"transactions":9,"vwap":936},"2026-05-22",68.53,69.275,69.094002,1.747,2.59,{"date":940,"open":941,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":931,"transactions":9,"vwap":942},"2026-05-21",67.48,67.347,1.292,1.96,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":923,"transactions":9,"vwap":948},"2026-05-20",64.9,66.055,1.923,3,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":774,"transactions":9,"vwap":956},"2026-05-19",64.37,64.4,63.435,64.132,-1.108,-1.7,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-18",66.55,64.35,65.24,-2.105,-3.13,4000,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":759,"transactions":9,"vwap":972},"2026-05-15",67.15,67.565,66.995,67.345,-1.466,-2.13,{"date":976,"open":969,"high":977,"low":969,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-14",68.811,0.948,1.4,1300,{"date":982,"open":983,"high":784,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-13",66.29,67.863,2.205,3.36,5100,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":466,"volume":994,"transactions":9,"vwap":992},"2026-05-12",66.16,64.17,65.658,0.02,3700,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-11",65.2,66.099998,64.96,65.638,0.785,1.21,6400,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-08",64.040001,64.97,64.853,1.002,1.57,3500,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",65.7,65.71,63.58,63.851,-1.859,-2.83,4800,{"date":1022,"open":1023,"high":1024,"low":947,"close":1015,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1015},"2026-05-06",64.92,65.739,1.224,1.9,7000,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-05",64.080002,64.76,63.67,64.486,1.951,3.12,8800,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":85,"volume":1044,"transactions":9,"vwap":1042},"2026-05-04",63.31,63.43,62.07,62.535,-0.153,12300,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-01",63,62.38,62.688,0.009,0.01,19900,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":705,"transactions":9,"vwap":1055},"2026-04-30",62.679,2.009,3.31,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":827,"transactions":9,"vwap":1061},"2026-04-29",61.61,60.67,-0.159,-0.26,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":751,"transactions":9,"vwap":1068},"2026-04-28",61.28,60.33,60.829,-0.779,-1.26,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":788,"transactions":9,"vwap":1075},"2026-04-27",61.8,61.81,61.608,-0.134,-0.22,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-24",61.742,1.076,1.77,200,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":84,"volume":1088,"transactions":9,"vwap":1086},"2026-04-23",60.666,-0.492,100,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1088,"transactions":9,"vwap":1091},"2026-04-22",61.158,0.083,0.14,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":384,"volume":1088,"transactions":9,"vwap":1096},"2026-04-21",61.075001,-0.313,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":1102,"volume":1088,"transactions":9,"vwap":1100},"2026-04-20",61.388,0.664,1.09,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1088,"transactions":9,"vwap":1105},"2026-04-17",60.724,1.68,2.85,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1088,"transactions":9,"vwap":1110},"2026-04-16",59.043999,0.826,1.42,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1116,"change":1117,"percent_change":1118,"volume":781,"transactions":9,"vwap":1116},"2026-04-15",58.22,58.218,-0.016,-0.03,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":1083,"transactions":9,"vwap":1121},"2026-04-14",58.234,0.497,0.86,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":705,"transactions":9,"vwap":1127},"2026-04-13",56.13,57.737,0.889,1.56,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1088,"transactions":9,"vwap":1132},"2026-04-10",56.848,0.187,0.33,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1123,"volume":1088,"transactions":9,"vwap":1137},"2026-04-09",56.661,0.484,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1083,"transactions":9,"vwap":1142},"2026-04-08",55.55,56.177,2.73,5.11,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":827,"transactions":9,"vwap":1148},"2026-04-07",53.47,53.447,0.587,1.11,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":1083,"transactions":9,"vwap":1154},"2026-04-06",52.52,52.86,52.5,0.241,0.46,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":993,"volume":1088,"transactions":9,"vwap":1160},"2026-04-02",52.619,0.013,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1112,"volume":1088,"transactions":9,"vwap":1164},"2026-04-01",52.606,0.736,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1088,"transactions":9,"vwap":1168},"2026-03-31",51.87,2.177,4.38,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":1088,"transactions":9,"vwap":1173},"2026-03-30",49.693,-1.37,-2.68,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1088,"transactions":9,"vwap":1178},"2026-03-27",51.063,-1.063,-2.04,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1184,"change":1185,"percent_change":1186,"volume":711,"transactions":9,"vwap":1184},"2026-03-26",52.894,52.126,-1.864,-3.45,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":1190,"percent_change":1191,"volume":1088,"transactions":9,"vwap":1189},"2026-03-25",53.99,0.232,0.43,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1088,"transactions":9,"vwap":1194},"2026-03-24",53.758,0.539,1.01,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1200,"change":1201,"percent_change":1143,"volume":1083,"transactions":9,"vwap":1200},"2026-03-23",53.53,53.219,1.413,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":425,"volume":1088,"transactions":9,"vwap":1204},"2026-03-20",51.806,-1.061,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1083,"transactions":9,"vwap":1209},"2026-03-19",52.175,52.867,0.407,0.78,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":1216,"percent_change":1217,"volume":705,"transactions":9,"vwap":1215},"2026-03-18",53,52.46,-0.743,-1.4,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1088,"transactions":9,"vwap":1220},"2026-03-17",53.203,0.255,0.48,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":888,"transactions":9,"vwap":1226},"2026-03-16",53.12,52.948,0.865,1.66,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":914,"percent_change":1232,"volume":1088,"transactions":9,"vwap":1231},"2026-03-13",52.083,-0.52,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1088,"transactions":9,"vwap":1235},"2026-03-12",52.356,-1.827,-3.37,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":172,"volume":1083,"transactions":9,"vwap":1241},"2026-03-11",54.040001,54.183,0.536,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":50,"volume":1088,"transactions":9,"vwap":1245},"2026-03-10",53.647,0.094,{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":1083,"transactions":9,"vwap":1249},"2026-03-09",53.553,1.291,2.47,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":965,"volume":711,"transactions":9,"vwap":1255},"2026-03-06",53.28,52.262,-1.691,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":1088,"transactions":9,"vwap":1259},"2026-03-05",53.953,-1.561,-2.81,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":109,"volume":1083,"transactions":9,"vwap":1264},"2026-03-04",55.514,0.398,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":1270,"volume":1088,"transactions":9,"vwap":1268},"2026-03-03",55.116,-1.239,-2.2,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1088,"transactions":9,"vwap":1273},"2026-03-02",56.355,0.421,0.75,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1088,"transactions":9,"vwap":1278},"2026-02-27",55.934,-1.098,-1.93,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":711,"transactions":9,"vwap":1284},"2026-02-26",56.12,57.032001,-0.463,-0.81,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":705,"transactions":9,"vwap":1290},"2026-02-25",57.266,57.495,0.326,0.57,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1088,"transactions":9,"vwap":1295},"2026-02-24",57.169,1.255,2.24,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":742,"transactions":9,"vwap":1302},"2026-02-23",57.34,55.741,55.914,-1.229,-2.15,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":854,"transactions":9,"vwap":1309},"2026-02-20",57.79,57.060001,57.143,0.093,0.16,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":1317,"percent_change":85,"volume":931,"transactions":9,"vwap":1315},"2026-02-19",56.9,57.049999,56.75,-0.136,{"date":1319,"open":1320,"high":1320,"low":1320,"close":1320,"change":1321,"percent_change":1322,"volume":1083,"transactions":9,"vwap":1320},"2026-02-18",57.186,0.063,0.11,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1088,"transactions":9,"vwap":1325},"2026-02-17",57.123,-0.372,-0.65,{"date":1329,"open":1330,"high":1307,"low":1330,"close":1290,"change":1331,"percent_change":1106,"volume":888,"transactions":9,"vwap":1290},"2026-02-13",56.825,0.951,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":781,"transactions":9,"vwap":1335},"2026-02-12",58.685,56.544,0.458,0.82,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":1341,"percent_change":1342,"volume":705,"transactions":9,"vwap":1340},"2026-02-11",56.085999,-0.319,-0.57,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":485,"volume":766,"transactions":9,"vwap":1348},"2026-02-10",56.48,56.64,56.4,56.405,-0.181,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1083,"transactions":9,"vwap":1353},"2026-02-09",55.77,56.586,1.078,1.94,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":1088,"transactions":9,"vwap":1358},"2026-02-06",55.508,2.377,4.47,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1088,"transactions":9,"vwap":1364},"2026-02-05",53.5,53.131,-1.017,-1.88,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":332,"volume":1088,"transactions":9,"vwap":1369},"2026-02-04",54.148,-0.222,{"date":1372,"open":652,"high":652,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":711,"transactions":9,"vwap":1373},"2026-02-03",54.37,-0.107,-0.2,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1088,"transactions":9,"vwap":1378},"2026-02-02",54.477,0.591,1.1,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1384,"percent_change":1385,"volume":1088,"transactions":9,"vwap":1383},"2026-01-30",53.886,-1.248,-2.26,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1389,"change":1391,"percent_change":1392,"volume":781,"transactions":9,"vwap":1389},"2026-01-29",55.080002,55.134,54.5,-0.404,-0.73,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1396,"percent_change":466,"volume":1088,"transactions":9,"vwap":1395},"2026-01-28",55.538,0.018,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":331,"percent_change":621,"volume":1083,"transactions":9,"vwap":1399},"2026-01-27",55.52,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1403,"change":1404,"percent_change":1063,"volume":980,"transactions":9,"vwap":1403},"2026-01-26",56.17,55.792,-0.148,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1088,"transactions":9,"vwap":1407},"2026-01-23",55.94,-1.205,-2.11,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1083,"transactions":9,"vwap":1412},"2026-01-22",57.145,1.151,2.06,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":267,"volume":1083,"transactions":9,"vwap":1418},"2026-01-21",55.22,55.994,1.338,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":1426,"volume":812,"transactions":9,"vwap":1423},"2026-01-20",54.55,54.656,54.48,-1.145,-2.05,{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":1430,"percent_change":1134,"volume":1088,"transactions":9,"vwap":1429},"2026-01-16",55.801,0.182,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":689,"volume":1088,"transactions":9,"vwap":1433},"2026-01-15",55.619,0.893,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":165,"percent_change":1438,"volume":1088,"transactions":9,"vwap":1437},"2026-01-14",54.726,0.37,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1442,"percent_change":1443,"volume":1088,"transactions":9,"vwap":1441},"2026-01-13",54.526,-0.043,-0.08,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":124,"volume":1088,"transactions":9,"vwap":1446},"2026-01-12",54.569,0.535,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1123,"volume":1088,"transactions":9,"vwap":1450},"2026-01-09",54.034,0.459,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1275,"volume":1088,"transactions":9,"vwap":1454},"2026-01-08",53.575,0.401,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":1088,"transactions":9,"vwap":1458},"2026-01-07",53.174,-0.813,-1.51,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":1088,"transactions":9,"vwap":1463},"2026-01-06",53.987,1.442,2.74,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1088,"transactions":9,"vwap":1468},"2026-01-05",52.545,1.374,2.69,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1083,"transactions":9,"vwap":1474},"2026-01-02",50.75,51.171,1.164,2.33,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":660,"volume":1088,"transactions":9,"vwap":1479},"2025-12-31",50.007,-0.429,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1484,"change":819,"percent_change":1485,"volume":705,"transactions":9,"vwap":1484},"2025-12-30",50.601,50.436,-0.55,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":781,"transactions":9,"vwap":1489},"2025-12-29",50.46,50.716,-0.294,-0.58,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1088,"transactions":9,"vwap":1494},"2025-12-26",51.0099983,-0.075,-0.15,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1501,"percent_change":69,"volume":1083,"transactions":9,"vwap":1500},"2025-12-24",50.69,51.084999,0.105,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1088,"transactions":9,"vwap":1504},"2025-12-23",50.98,-0.152,-0.3,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":356,"percent_change":1510,"volume":1088,"transactions":9,"vwap":1509},"2025-12-22",51.132,0.71,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":160,"volume":1088,"transactions":9,"vwap":1513},"2025-12-19",50.772,0.445,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":1088,"transactions":9,"vwap":1517},"2025-12-18",50.327,0.576,1.16,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":1088,"transactions":9,"vwap":1522},"2025-12-17",49.751,-1.178,-2.31,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1083,"transactions":9,"vwap":1528},"2025-12-16",50.92,50.929,-0.42,-0.82,{"date":1532,"open":1533,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1083,"transactions":9,"vwap":1534},"2025-12-15",51.377,51.349,-0.477,-0.92,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":711,"transactions":9,"vwap":1540},"2025-12-12",53.334,51.826,-1.397,-2.62,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":1088,"transactions":9,"vwap":1545},"2025-12-11",53.223,0.441,0.84,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":1552,"volume":705,"transactions":9,"vwap":1550},"2025-12-10",52.782,0.822,1.58,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":173,"transactions":9,"vwap":1558},"2025-12-09",52.29,52.3,51.95,51.96,-0.409,-0.78,{"date":1562,"open":1215,"high":1215,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":711,"transactions":9,"vwap":1563},"2025-12-08",52.369,0.166,0.32,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":1088,"transactions":9,"vwap":1568},"2025-12-05",52.203,-0.233,-0.44,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":407,"volume":1088,"transactions":9,"vwap":1573},"2025-12-04",52.436,0.496,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1083,"transactions":9,"vwap":1578},"2025-12-03",51.36,51.94,1.056,2.08,{"date":1582,"open":1583,"high":1583,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":705,"transactions":9,"vwap":1583},"2025-12-02",50.884,0.623,1.24,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1083,"transactions":9,"vwap":1589},"2025-12-01",50.325,50.261,-0.271,-0.54,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":1292,"volume":1088,"transactions":9,"vwap":1594},"2025-11-28",50.532,0.284,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":1088,"transactions":9,"vwap":1599},"2025-11-26",50.41,50.248,0.404,0.81,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":1605,"percent_change":1112,"volume":1088,"transactions":9,"vwap":1604},"2025-11-25",49.844,0.696,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":689,"volume":711,"transactions":9,"vwap":1609},"2025-11-24",48.76,49.148,0.789,{"date":1612,"open":1613,"high":1614,"low":24,"close":1614,"change":1615,"percent_change":1616,"volume":980,"transactions":9,"vwap":1614},"2025-11-21",47.029999,48.359,1.129,2.39,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":888,"transactions":9,"vwap":1620},"2025-11-20",49.12,47.23,-1.61,-3.3,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":1083,"transactions":9,"vwap":1626},"2025-11-19",49.49,48.84,0.205,0.42,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":820,"transactions":9,"vwap":1632},"2025-11-18",48.47,48.635,-0.07,-0.14,{"date":1636,"open":1637,"high":1637,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":705,"transactions":9,"vwap":1637},"2025-11-17",48.705,-1.174,-2.35,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":705,"transactions":9,"vwap":1642},"2025-11-14",49.879,-0.116,-0.23,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":705,"transactions":9,"vwap":1648},"2025-11-13",50.07,49.995,-2.249,-4.3,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":1088,"transactions":9,"vwap":1653},"2025-11-12",52.244,0.465,0.9,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1659,"change":1660,"percent_change":649,"volume":711,"transactions":9,"vwap":1659},"2025-11-11",51.59,51.779,-0.412,{"date":1662,"open":1663,"high":1664,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":888,"transactions":9,"vwap":1664},"2025-11-10",52.07,52.191,1.201,2.36,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":827,"transactions":9,"vwap":1670},"2025-11-07",49.8,50.99,-0.011,-0.02,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":1088,"transactions":9,"vwap":1675},"2025-11-06",51.00099945,-1.428,-2.72,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":604,"volume":1083,"transactions":9,"vwap":1681},"2025-11-05",52.2,52.429,0.159,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1088,"transactions":9,"vwap":1685},"2025-11-04",52.27,-1.818,-3.36,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1083,"transactions":9,"vwap":1691},"2025-11-03",53.9,54.088001,-0.389,-0.71,{"date":1695,"open":1378,"high":1378,"low":1378,"close":1378,"change":1696,"percent_change":1150,"volume":1088,"transactions":9,"vwap":1378},"2025-10-31",0.599,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":827,"transactions":9,"vwap":1700},"2025-10-30",54.57,53.878,-1.718,-3.09,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":1088,"transactions":9,"vwap":1705},"2025-10-29",55.596,0.735,1.34,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1088,"transactions":9,"vwap":1710},"2025-10-28",54.861,-1.401,-2.49,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":407,"volume":827,"transactions":9,"vwap":1716},"2025-10-27",57.31,56.262,0.532,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":1088,"transactions":9,"vwap":1720},"2025-10-24",55.73,1.093,2,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1414,"percent_change":1726,"volume":1088,"transactions":9,"vwap":1725},"2025-10-23",54.637,3.92,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1733,"volume":734,"transactions":9,"vwap":1731},"2025-10-22",52.82,52.829,52.577,-1.918,-3.52,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":129,"volume":711,"transactions":9,"vwap":1737},"2025-10-21",54,54.495,0.049,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1355,"percent_change":1742,"volume":1083,"transactions":9,"vwap":1741},"2025-10-20",54.446,3.69,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":705,"transactions":9,"vwap":1746},"2025-10-17",53.57,52.506,-0.93,-1.74,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1083,"transactions":9,"vwap":1752},"2025-10-16",53.78,53.436,-1.25,-2.29,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":780,"volume":1088,"transactions":9,"vwap":1757},"2025-10-15",54.686,1.028,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":1765,"volume":711,"transactions":9,"vwap":1762},"2025-10-14",51.26,53.658,50.85,1.733,3.34,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":781,"transactions":9,"vwap":1769},"2025-10-13",51.32,51.925,2.147,4.31,{"date":1773,"open":1774,"high":1774,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":711,"transactions":9,"vwap":1774},"2025-10-10",49.778,-3.366,-6.33,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":621,"volume":705,"transactions":9,"vwap":1780},"2025-10-09",53.932,53.144,-0.263,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1785,"percent_change":1292,"volume":1088,"transactions":9,"vwap":1784},"2025-10-08",53.407,0.302,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1083,"transactions":9,"vwap":1788},"2025-10-07",53.105,-0.954,-1.76,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1794,"change":1464,"percent_change":1465,"volume":705,"transactions":9,"vwap":1794},"2025-10-06",53.94,54.058998,53.44,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1210,"percent_change":1211,"volume":1088,"transactions":9,"vwap":1798},"2025-10-03",52.617,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":1088,"transactions":9,"vwap":1801},"2025-10-02",52.21,0.647,1.25,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1808,"percent_change":416,"volume":711,"transactions":9,"vwap":1807},"2025-10-01",51.274,51.563,0.351,{"date":1810,"open":1811,"high":1812,"low":1473,"close":1812,"change":1813,"percent_change":1814,"volume":711,"transactions":9,"vwap":1812},"2025-09-30",50.773,51.212,-0.047,-0.09,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":1088,"transactions":9,"vwap":1817},"2025-09-29",51.259,-0.359,-0.7,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1823,"change":1430,"percent_change":114,"volume":705,"transactions":9,"vwap":1823},"2025-09-26",50.95,51.618,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":796,"transactions":9,"vwap":1827},"2025-09-25",51.712,51.436,-0.679,-1.3,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1020,"transactions":9,"vwap":1834},"2025-09-24",52.706,52.8,52.115,-1.273,-2.38,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1840,"change":1326,"percent_change":1841,"volume":1083,"transactions":9,"vwap":1840},"2025-09-23",54.11,53.388,-0.69,{"date":1843,"open":1225,"high":1844,"low":1225,"close":1844,"change":1845,"percent_change":733,"volume":759,"transactions":9,"vwap":1844},"2025-09-22",53.76,0.651,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":85,"volume":1083,"transactions":9,"vwap":1848},"2025-09-19",53.109,-0.127,{"date":1851,"open":1225,"high":1852,"low":1225,"close":1852,"change":1853,"percent_change":1854,"volume":173,"transactions":9,"vwap":1852},"2025-09-18",53.236,2.321,4.56,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":155,"volume":1088,"transactions":9,"vwap":1857},"2025-09-17",50.915,0.341,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":21,"volume":1088,"transactions":9,"vwap":1861},"2025-09-16",50.574,-0.031,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":494,"volume":1088,"transactions":9,"vwap":1865},"2025-09-15",50.605,0.264,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":711,"transactions":9,"vwap":1871},"2025-09-12",50.468,50.335,50.341,-0.878,-1.71,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1083,"transactions":9,"vwap":1877},"2025-09-11",51.040001,51.219,1.285,2.57,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1485,"percent_change":1883,"volume":1088,"transactions":9,"vwap":1882},"2025-09-10",49.934,-1.09,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1591,"volume":1088,"transactions":9,"vwap":1886},"2025-09-09",50.484,-0.274,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":766,"transactions":9,"vwap":1891},"2025-09-08",50.58,50.758,0.387,0.77,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":69,"volume":1083,"transactions":9,"vwap":1897},"2025-09-05",49.975,50.371,0.108,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":347,"volume":1088,"transactions":9,"vwap":1901},"2025-09-04",50.263,0.787,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1088,"transactions":9,"vwap":1905},"2025-09-03",49.476,-0.513,-1.03,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":766,"transactions":9,"vwap":1911},"2025-09-02",49.552,49.989,-0.628,-1.24,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":1083,"transactions":9,"vwap":1916},"2025-08-29",50.617,-1.001,-1.94,{"date":1920,"open":1921,"high":1921,"low":1823,"close":1823,"change":1922,"percent_change":1134,"volume":1088,"transactions":9,"vwap":1823},"2025-08-28",51.85,0.17,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":1083,"transactions":9,"vwap":1925},"2025-08-27",51.448,0.455,0.89,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":1088,"transactions":9,"vwap":1930},"2025-08-26",50.993,0.274,0.54,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1937,"change":1370,"percent_change":1570,"volume":781,"transactions":9,"vwap":1937},"2025-08-25",50.71,50.91,50.719,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":1088,"transactions":9,"vwap":1940},"2025-08-22",50.941,1.704,3.46,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1565,"volume":1088,"transactions":9,"vwap":1945},"2025-08-21",49.237,0.158,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1950,"change":1952,"percent_change":908,"volume":742,"transactions":9,"vwap":1950},"2025-08-20",48.526,49.078999,48.43,-0.432,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":1083,"transactions":9,"vwap":1956},"2025-08-19",49.69,49.511,-0.659,-1.31,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":1964,"percent_change":1753,"volume":849,"transactions":9,"vwap":1962},"2025-08-18",49.94,50.17,49.92,-0.635,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":827,"transactions":9,"vwap":1969},"2025-08-15",50.9,51.044998,50.805,-0.688,-1.34,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1693,"volume":711,"transactions":9,"vwap":1976},"2025-08-14",51.51,51.56,51.493,-0.367,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-08-13",49.35,52.855,51.86,1.6,3.18,3200,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":711,"transactions":9,"vwap":1989},"2025-08-12",49.88,50.26,2.034,4.22,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":742,"transactions":9,"vwap":1996},"2025-08-11",48.81,49.11,48.226,0.141,0.29,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":931,"transactions":9,"vwap":2002},"2025-08-08",49.3,48.084999,0.875,1.85,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":1088,"transactions":9,"vwap":2007},"2025-08-07",47.21,0.122,0.26,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":854,"transactions":9,"vwap":2015},"2025-08-06",47.040001,47.209,46.81,47.088001,-0.766,-1.6,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":2022,"volume":1088,"transactions":9,"vwap":2020},"2025-08-05",47.854,-0.191,-0.4,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":233,"volume":1088,"transactions":9,"vwap":2025},"2025-08-04",48.044998,1.031,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":734,"transactions":9,"vwap":2030},"2025-08-01",46.44,47.014,-1.191,-2.47,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":1088,"transactions":9,"vwap":2035},"2025-07-31",48.205,0.544,1.14,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":1088,"transactions":9,"vwap":2040},"2025-07-30",47.661,-0.465,-0.97,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":2047,"volume":1088,"transactions":9,"vwap":2045},"2025-07-29",48.126,-0.521,-1.07,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1813,"percent_change":2054,"volume":820,"transactions":9,"vwap":2053},"2025-07-28",48.6,48.75,48.52,48.647,-0.1,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":2060,"percent_change":1907,"volume":711,"transactions":9,"vwap":2059},"2025-07-25",48.62,48.83,48.694,-0.508,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":711,"transactions":9,"vwap":2064},"2025-07-24",49.18,49.202,-0.174,-0.35,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":1375,"volume":1088,"transactions":9,"vwap":2069},"2025-07-23",49.376,-0.098,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":1443,"volume":1088,"transactions":9,"vwap":2073},"2025-07-22",49.474,-0.039,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":734,"transactions":9,"vwap":2078},"2025-07-21",50.514,49.513,-0.241,-0.48,{"date":2082,"open":1669,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":275,"volume":827,"transactions":9,"vwap":2085},"2025-07-18",49.83,49.39,49.754,0.509,{"date":2088,"open":1955,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":1707,"volume":931,"transactions":9,"vwap":2090},"2025-07-17",49.85,49.245,0.65,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":2096,"volume":1083,"transactions":9,"vwap":2094},"2025-07-16",48.595,0.244,0.5,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2100,"change":2102,"percent_change":2103,"volume":734,"transactions":9,"vwap":2100},"2025-07-15",48.22,48.351,48.033001,0.832,1.75,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":2109,"percent_change":2110,"volume":781,"transactions":9,"vwap":2108},"2025-07-14",47.19,47.8,47.519,0.23,0.49,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":1217,"volume":1083,"transactions":9,"vwap":2114},"2025-07-11",47.35,47.289,-0.673,{"date":2117,"open":2118,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":1088,"transactions":9,"vwap":2119},"2025-07-10",48.27,47.962,0.282,0.59,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2125,"change":2127,"percent_change":2128,"volume":827,"transactions":9,"vwap":2125},"2025-07-09",47.61,47.68,47.5,0.688,1.46,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":2135,"volume":827,"transactions":9,"vwap":2132},"2025-07-08",46.675,46.992,46.532,0.799,1.73,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":2139,"percent_change":2140,"volume":1088,"transactions":9,"vwap":2138},"2025-07-07",46.193,-0.871,-1.85,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":1722,"volume":705,"transactions":9,"vwap":2144},"2025-07-03",47.25,47.063999,0.922,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":979,"volume":1088,"transactions":9,"vwap":2148},"2025-07-02",46.142,0.637,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2153,"change":1077,"percent_change":2080,"volume":711,"transactions":9,"vwap":2153},"2025-07-01",45.65,45.505,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":104,"volume":1088,"transactions":9,"vwap":2156},"2025-06-30",45.725,0.333,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":1391,"percent_change":2161,"volume":1083,"transactions":9,"vwap":2160},"2025-06-27",45.392,-0.88,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":705,"transactions":9,"vwap":2165},"2025-06-26",45.88,45.796,1.353,3.04,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":214,"volume":1088,"transactions":9,"vwap":2170},"2025-06-25",44.443,-0.163,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":2178,"volume":711,"transactions":9,"vwap":2176},"2025-06-24",44.16,44.73,44.606,1.069,2.46,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":1088,"transactions":9,"vwap":2181},"2025-06-23",43.537,0.976,2.29,{"date":2185,"open":2186,"high":2186,"low":2186,"close":2186,"change":1898,"percent_change":2187,"volume":1088,"transactions":9,"vwap":2186},"2025-06-20",42.561,0.25,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":1506,"volume":931,"transactions":9,"vwap":2192},"2025-06-18",42.6,42.84,42.453,-0.129,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":2198,"percent_change":2199,"volume":705,"transactions":9,"vwap":2197},"2025-06-17",43.12,42.582,-0.681,-1.57,{"date":2201,"open":2190,"high":2202,"low":2190,"close":2202,"change":2203,"percent_change":2204,"volume":1083,"transactions":9,"vwap":2202},"2025-06-16",43.263,1.635,3.93,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":1753,"percent_change":2208,"volume":1088,"transactions":9,"vwap":2207},"2025-06-13",41.628,-2.92,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":1907,"volume":711,"transactions":9,"vwap":2212},"2025-06-12",42.46,42.878,-0.448,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":2220,"volume":931,"transactions":9,"vwap":2218},"2025-06-11",43.23,43.78,43.326,0.906,2.14,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":1547,"volume":1083,"transactions":9,"vwap":2224},"2025-06-10",42.69,42.42,0.354,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":1083,"transactions":9,"vwap":2229},"2025-06-09",42.16,42.066002,0.758,1.83,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":2235,"percent_change":1552,"volume":1088,"transactions":9,"vwap":2234},"2025-06-06",41.308,0.644,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":2241,"volume":1083,"transactions":9,"vwap":2239},"2025-06-05",41.049999,40.664,-0.076,-0.19,{"date":2243,"open":2244,"high":2244,"low":2244,"close":2244,"change":2245,"percent_change":1275,"volume":1088,"transactions":9,"vwap":2244},"2025-06-04",40.74,0.303,{"date":2247,"open":2248,"high":2248,"low":2248,"close":2248,"change":2249,"percent_change":556,"volume":1088,"transactions":9,"vwap":2248},"2025-06-03",40.437,1.038,{"date":2251,"open":2252,"high":2252,"low":2252,"close":2252,"change":1118,"percent_change":1443,"volume":1083,"transactions":9,"vwap":2252},"2025-06-02",39.399,{"date":2254,"open":2255,"high":2255,"low":2255,"close":2255,"change":1559,"percent_change":1907,"volume":1088,"transactions":9,"vwap":2255},"2025-05-30",39.429,{"date":2257,"open":2258,"high":2258,"low":2258,"close":2258,"change":2259,"percent_change":1814,"volume":1088,"transactions":9,"vwap":2258},"2025-05-29",39.838,-0.036,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":2263,"percent_change":1375,"volume":1088,"transactions":9,"vwap":2262},"2025-05-28",39.874,-0.079,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":1088,"transactions":9,"vwap":2266},"2025-05-27",39.953,0.949,2.43,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":1083,"transactions":9,"vwap":2272},"2025-05-23",38.68,39.0040016,-0.328,-0.83,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":2278,"percent_change":2279,"volume":1088,"transactions":9,"vwap":2277},"2025-05-22",39.332,0.177,0.45,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":2284,"volume":1088,"transactions":9,"vwap":2282},"2025-05-21",39.155,-0.864,-2.16,{"date":2286,"open":2287,"high":2287,"low":2287,"close":2287,"change":2288,"percent_change":2289,"volume":1083,"transactions":9,"vwap":2287},"2025-05-20",40.019001,-0.236,-0.59,{"date":2291,"open":2292,"high":2293,"low":477,"close":2293,"change":1590,"percent_change":2294,"volume":173,"transactions":9,"vwap":2293},"2025-05-19",40.080002,40.255,-0.67,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2298,"change":2300,"percent_change":1311,"volume":2301,"transactions":9,"vwap":2298},"2025-05-16",40.46,40.526,40.375,0.066,3800,{"date":2303,"open":2297,"high":2297,"low":2297,"close":2297,"change":1643,"percent_change":2304,"volume":1088,"transactions":9,"vwap":2297},"2025-05-15",-0.29,{"date":2306,"open":2307,"high":2307,"low":2307,"close":2307,"change":2308,"percent_change":1814,"volume":1088,"transactions":9,"vwap":2307},"2025-05-14",40.576,-0.038,{"date":2310,"open":2311,"high":2311,"low":2311,"close":2311,"change":2312,"percent_change":2313,"volume":1088,"transactions":9,"vwap":2311},"2025-05-13",40.614,-0.103,-0.25,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":2318,"percent_change":2319,"volume":1083,"transactions":9,"vwap":2317},"2025-05-12",40.77,40.717,1.745,4.48,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2324,"change":2325,"percent_change":2183,"volume":705,"transactions":9,"vwap":2324},"2025-05-09",39.16,39.36,38.972,0.871,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":1983,"percent_change":1170,"volume":923,"transactions":9,"vwap":2330},"2025-05-08",37.74,38.29,38.101,{"date":2332,"open":2333,"high":2333,"low":2333,"close":2333,"change":2334,"percent_change":2335,"volume":1088,"transactions":9,"vwap":2333},"2025-05-07",36.501,0.485,1.35,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":2339,"percent_change":979,"volume":1088,"transactions":9,"vwap":2338},"2025-05-06",36.015999,0.498,{"date":2341,"open":2342,"high":2342,"low":2342,"close":2342,"change":2343,"percent_change":2161,"volume":1088,"transactions":9,"vwap":2342},"2025-05-05",35.518,-0.317,{"date":2345,"open":2346,"high":2346,"low":2346,"close":2346,"change":124,"percent_change":2347,"volume":1088,"transactions":9,"vwap":2346},"2025-05-02",35.835,2.84,{"date":2349,"open":2350,"high":2350,"low":2350,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-05-01",34.845,0.132,0.38,0,{"date":2355,"open":2356,"high":2356,"low":2356,"close":2356,"change":2357,"percent_change":1232,"volume":1088,"transactions":9,"vwap":2356},"2025-04-30",34.713,-0.182,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":2361,"percent_change":2362,"volume":1088,"transactions":9,"vwap":2360},"2025-04-29",34.895,-0.064,-0.18,{"date":2364,"open":2365,"high":2365,"low":2365,"close":2365,"change":2366,"percent_change":2367,"volume":1088,"transactions":9,"vwap":2365},"2025-04-28",34.959,-0.253,-0.72,{"date":2369,"open":2370,"high":2370,"low":2370,"close":2370,"change":2371,"percent_change":1222,"volume":1088,"transactions":9,"vwap":2370},"2025-04-25",35.212,0.168,{"date":2373,"open":2374,"high":2374,"low":2374,"close":2374,"change":2375,"percent_change":2376,"volume":1088,"transactions":9,"vwap":2374},"2025-04-24",35.043999,1.421,4.23,{"date":179,"open":175,"high":175,"low":175,"close":175,"change":2353,"percent_change":2353,"volume":1088,"transactions":9,"vwap":175}]