[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOTO":3,"homepage-market-summary":28,"stock-historical-MOTO":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MOTO","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},"Guinness Atkinson Smart Transportation & Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9,0.5627,"Annual",{"close":17,"open":18,"high":17,"low":18,"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},62.5209,62.15,61.3686,1.1523,1.88,1421.4618,70.011002,49.32,304.193155092,63.8,1728,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":11,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":38},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.11,348,127148.288773,67.44,"2025-04-22",[182,185,191,198,206,214,221,230,238,246,254,262,270,278,287,294,302,311,318,327,334,341,350,358,365,372,379,387,395,402,412,419,427,434,442,448,454,461,468,475,482,489,496,503,510,517,526,534,542,548,555,562,569,578,585,592,599,606,616,624,630,635,640,645,652,658,664,669,676,681,687,693,698,703,708,713,719,725,730,735,740,746,751,756,761,765,770,774,779,785,789,795,801,807,814,820,824,829,833,838,844,851,856,861,867,872,878,886,891,899,904,911,915,919,924,929,933,940,946,951,958,964,968,972,979,983,988,993,998,1003,1007,1012,1017,1022,1028,1033,1038,1045,1051,1056,1062,1068,1073,1079,1085,1091,1096,1101,1106,1111,1116,1121,1127,1132,1136,1141,1146,1151,1155,1161,1168,1173,1178,1183,1188,1194,1199,1204,1209,1214,1219,1223,1228,1235,1239,1245,1250,1254,1259,1264,1270,1276,1282,1286,1291,1295,1302,1307,1313,1317,1324,1329,1334,1341,1345,1349,1355,1361,1365,1370,1375,1380,1388,1394,1399,1404,1410,1415,1420,1425,1429,1434,1438,1444,1447,1454,1459,1465,1473,1480,1484,1489,1495,1501,1506,1513,1517,1523,1528,1536,1541,1545,1550,1556,1562,1566,1572,1578,1585,1590,1596,1604,1609,1615,1620,1627,1633,1638,1642,1647,1651,1656,1661,1665,1669,1675,1681,1687,1695,1702,1707,1711,1715,1718,1722,1727,1731,1738,1742,1747,1750,1754,1760,1766,1769,1774,1779,1784,1790,1795,1800,1806,1810,1814,1819,1824,1828,1833,1839,1844,1849,1853,1857,1861,1865,1870,1876,1880,1885,1891,1896,1902,1908,1912,1917,1921,1927,1931,1935,1939,1945,1949,1953,1957,1963,1967,1972,1976,1984,1990,1995,2000,2005,2010,2014,2018,2024,2029,2034,2040,2048,2055,2059,2065,2070,2075,2079,2082,2087,2091,2095,2100,2106,2110,2115,2121,2126,2131,2134,2139,2144,2151,2156,2161,2167,2172,2177,2183,2188,2193,2199,2204,2209,2215,2224],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},26,62.2472,{"date":186,"open":19,"high":19,"low":19,"close":19,"change":187,"percent_change":36,"volume":188,"transactions":189,"vwap":190},"2026-10-01",0.4004,21.8398,18,61.0879,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":189,"vwap":197},"2026-09-30",60.9682,-0.2557,-0.42,34.8398,61.1472,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",61.2239,-0.2853,-0.46,15.9718,17,61.2269,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",61.5092,-0.2221,-0.36,86.645683,23,61.6231,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":204,"vwap":220},"2026-09-25",61.7313,0.8064,1.32,14.7583,61.4708,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",61.058,60.9249,-0.4507,-0.73,133.3713,22,61.0212,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",61.3756,-1.0808,-1.73,33.0613,19,61.4446,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",62.4564,0.6382,1.03,80.7583,15,61.951,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":228,"vwap":253},"2026-09-21",61.4,61.8182,0.8089,1.33,143.4383,61.4132,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-18",61.0093,-0.1607,-0.26,94.8073,16,60.9678,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":189,"vwap":269},"2026-09-17",60.95,61.17,1.2318,2.06,221.3483,61.0612,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":260,"vwap":277},"2026-09-16",60.012,59.9382,-0.3277,-0.54,264.7583,60.0467,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",60.22,60.2659,-0.1703,-0.28,253.116362,28,60.2796,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":260,"vwap":293},"2026-09-14",60.4362,-1.9352,-3.1,22.1176,60.6651,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",62.3714,1.4149,2.32,27.981383,21,62.0013,{"date":303,"open":304,"high":305,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-10",60.78,60.9565,-0.7139,-1.16,172.828117,25,60.7905,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":228,"vwap":317},"2026-09-09",61.6704,-0.4933,-0.79,19.255349,61.8965,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",62.4,62.1637,-0.358,-0.57,136.4014,27,62.4117,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":331,"percent_change":13,"volume":332,"transactions":300,"vwap":333},"2026-09-04",62.34,62.5217,0.556,121.2734,62.3383,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":212,"vwap":340},"2026-09-03",61.9657,0.9601,1.57,32.3838,61.4823,{"date":342,"open":343,"high":343,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",61.05,61.0056,0.0983,0.16,214.2072,24,61.0148,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-01",60.9073,-0.7199,-1.17,13.9002,14,60.9521,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":189,"vwap":364},"2026-08-31",61.6272,0.0934,0.15,23.2182,61.5657,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":236,"vwap":371},"2026-08-28",61.5338,-0.5496,-0.89,21.596105,62.0252,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":183,"vwap":378},"2026-08-27",62.0834,0.5479,0.89,31.955879,62.0235,{"date":380,"open":381,"high":382,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":300,"vwap":386},"2026-08-26",61.39,61.5355,-0.1372,-0.22,217.9002,61.4031,{"date":388,"open":389,"high":389,"low":390,"close":391,"change":392,"percent_change":105,"volume":393,"transactions":285,"vwap":394},"2026-08-25",61.82,61.5802,61.6727,0.4479,330.205574,61.6978,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":300,"vwap":401},"2026-08-24",61.2248,-0.7463,-1.2,25.937636,61.389,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-21",61.9,62.05,61.9711,0.3125,0.51,241.922875,29,61.9755,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":325,"vwap":418},"2026-08-20",61.6586,-0.3921,-0.63,29.0218,61.7851,{"date":420,"open":421,"high":421,"low":422,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":212,"vwap":426},"2026-08-19",62.75,62.0507,-1.9768,-3.09,423.8195,62.9078,{"date":428,"open":429,"high":429,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":212,"vwap":433},"2026-08-18",64.0275,-0.7715,-1.19,25.330756,63.2725,{"date":435,"open":436,"high":436,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-17",64.799,0.8688,1.36,20.346115,20,64.7851,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":445,"percent_change":156,"volume":446,"transactions":236,"vwap":447},"2026-08-14",63.9302,0.4232,105.4455,63.9228,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":86,"volume":452,"transactions":309,"vwap":453},"2026-08-13",63.507,-0.1549,27.461589,63.591,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":212,"vwap":460},"2026-08-12",63.6619,0.1669,0.26,27.415038,64.0718,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":309,"vwap":467},"2026-08-11",63.495,0.0831,0.13,65.187038,63.4683,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":325,"vwap":474},"2026-08-10",63.4119,-0.1581,-0.25,140.452532,63.5445,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":212,"vwap":481},"2026-08-07",63.57,1.0875,1.74,144.865546,63.4078,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":212,"vwap":488},"2026-08-06",62.4825,-0.7072,-1.12,113.3607,62.8466,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":325,"vwap":495},"2026-08-05",63.1897,-0.7856,-1.23,111.3397,63.294,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":440,"vwap":502},"2026-08-04",63.9753,1.5622,2.5,18.761683,63.5127,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":228,"vwap":509},"2026-08-03",62.4131,0.8661,1.41,53.345608,61.9574,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":410,"vwap":516},"2026-07-31",61.547,-0.1094,-0.18,57.171694,61.3876,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",61.1,61.6564,2.8964,4.93,353.955563,31,61.1937,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":228,"vwap":533},"2026-07-29",59.03,58.76,-1.2535,-2.09,269.951462,59.0857,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":228,"vwap":541},"2026-07-28",59.85,60.0135,-0.6374,-1.05,533.5353,59.8471,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":258,"volume":546,"transactions":300,"vwap":547},"2026-07-27",60.6509,-0.1576,26.9343,60.8216,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":440,"vwap":554},"2026-07-24",60.8085,-1.0491,-1.7,24.4725,61.2942,{"date":556,"open":557,"high":557,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":325,"vwap":561},"2026-07-23",61.8576,-0.8075,-1.29,211.256814,61.9695,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":300,"vwap":568},"2026-07-22",62.6651,-0.069,-0.11,64.3695,62.6308,{"date":570,"open":571,"high":571,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-21",62.81,62.7341,1.6072,2.63,729.778677,33,62.7118,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":212,"vwap":584},"2026-07-20",61.1269,-0.3729,-0.61,162.5685,61.5373,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":325,"vwap":591},"2026-07-17",61.4998,-0.3202,-0.52,39.5375,61.0301,{"date":593,"open":594,"high":594,"low":389,"close":389,"change":595,"percent_change":596,"volume":597,"transactions":236,"vwap":598},"2026-07-16",62,-1.2481,-1.98,219.8695,61.9293,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":189,"vwap":605},"2026-07-15",63.0681,0.1496,0.24,26.9485,63.2468,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-14",62.87,62.9185,62.04,0.6685,1.07,1384.467106,37,62.847,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":309,"vwap":623},"2026-07-13",62.35,62.25,-1.6,-2.51,264.057189,62.3874,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-10",63.85,0.383,0.6,200,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":376,"volume":634,"transactions":9,"vwap":632},"2026-07-09",63.467,0.557,100,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":51,"volume":629,"transactions":9,"vwap":638},"2026-07-08",62.255,62.91,0.114,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":644,"volume":634,"transactions":9,"vwap":642},"2026-07-07",62.796,-1.685,-2.61,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-06",63.88,64.481,1.599,2.54,300,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":651,"transactions":9,"vwap":655},"2026-07-02",62.42,62.882,-1.048,-1.64,{"date":659,"open":660,"high":660,"low":661,"close":661,"change":662,"percent_change":663,"volume":629,"transactions":9,"vwap":661},"2026-07-01",63.988,63.93,-1,-1.54,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":634,"transactions":9,"vwap":666},"2026-06-30",64.93,1.15,1.8,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-29",63.51,63.78,1.099,1.75,400,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":680,"volume":634,"transactions":9,"vwap":678},"2026-06-26",62.681,-2.067,-3.19,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":629,"transactions":9,"vwap":684},"2026-06-25",65.37,64.748,0.532,0.83,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":675,"transactions":9,"vwap":690},"2026-06-24",64.39,64.216,-0.383,-0.59,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":634,"transactions":9,"vwap":695},"2026-06-23",64.599,-3.403,-5,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":634,"transactions":9,"vwap":700},"2026-06-22",68.0019989,0.619,0.92,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":94,"volume":629,"transactions":9,"vwap":706},"2026-06-18",67.11,67.383,1.436,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":712,"volume":629,"transactions":9,"vwap":710},"2026-06-17",65.947,-0.873,-1.31,{"date":714,"open":715,"high":715,"low":716,"close":716,"change":717,"percent_change":718,"volume":651,"transactions":9,"vwap":716},"2026-06-16",67.040001,66.82,-1.269,-1.86,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":675,"transactions":9,"vwap":722},"2026-06-15",68.13,68.088997,1.486,2.23,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":125,"volume":651,"transactions":9,"vwap":728},"2026-06-12",66.35,66.603,0.654,{"date":731,"open":732,"high":732,"low":732,"close":732,"change":733,"percent_change":734,"volume":634,"transactions":9,"vwap":732},"2026-06-11",65.949,1.835,2.86,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":738,"percent_change":739,"volume":634,"transactions":9,"vwap":737},"2026-06-10",64.114,-1.956,-2.96,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":745,"volume":675,"transactions":9,"vwap":743},"2026-06-09",65.705,66.07,-0.298,-0.45,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":634,"transactions":9,"vwap":748},"2026-06-08",66.368,0.822,1.25,{"date":752,"open":753,"high":753,"low":753,"close":753,"change":754,"percent_change":755,"volume":634,"transactions":9,"vwap":753},"2026-06-05",65.546,-4.22,-6.05,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":634,"transactions":9,"vwap":758},"2026-06-04",69.766,-0.245,-0.35,{"date":762,"open":23,"high":23,"low":23,"close":23,"change":763,"percent_change":764,"volume":634,"transactions":9,"vwap":23},"2026-06-03",0.085,0.12,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":768,"percent_change":769,"volume":634,"transactions":9,"vwap":767},"2026-06-02",69.926,1.676,2.46,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":692,"volume":634,"transactions":9,"vwap":772},"2026-06-01",68.25,-0.404,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":634,"transactions":9,"vwap":776},"2026-05-29",68.654,-0.491,-0.71,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":125,"volume":675,"transactions":9,"vwap":783},"2026-05-28",68.54,69.22,69.145,0.676,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":86,"volume":634,"transactions":9,"vwap":787},"2026-05-27",68.469,-0.165,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":651,"transactions":9,"vwap":792},"2026-05-26",67.88,68.634,2.496,3.77,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":174,"transactions":9,"vwap":798},"2026-05-22",65.78,66.138,1.058,1.63,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":634,"transactions":9,"vwap":804},"2026-05-21",64.78,65.080002,0.323,0.5,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-20",63.98,64.757,1.015,1.59,600,{"date":815,"open":816,"high":817,"low":816,"close":817,"change":818,"percent_change":819,"volume":651,"transactions":9,"vwap":817},"2026-05-19",63.575,63.742,-1.189,-1.83,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":712,"volume":634,"transactions":9,"vwap":822},"2026-05-18",64.931,-0.862,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":827,"percent_change":828,"volume":634,"transactions":9,"vwap":826},"2026-05-15",65.793,-1.777,-2.63,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":13,"volume":634,"transactions":9,"vwap":831},"2026-05-14",67.57,0.603,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":634,"transactions":9,"vwap":835},"2026-05-13",66.967,1.312,2,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":651,"transactions":9,"vwap":841},"2026-05-12",65.31,65.655,-1.197,-1.79,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-11",66.21,66.852,0.308,0.46,700,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":854,"percent_change":855,"volume":634,"transactions":9,"vwap":853},"2026-05-08",66.544,0.813,1.24,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":860,"volume":634,"transactions":9,"vwap":858},"2026-05-07",65.731,-1.221,-1.82,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":865,"percent_change":866,"volume":174,"transactions":9,"vwap":864},"2026-05-06",65.75,66.952,1.407,2.15,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":634,"transactions":9,"vwap":869},"2026-05-05",65.545,0.841,1.3,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":651,"transactions":9,"vwap":875},"2026-05-04",65.36,64.704,-0.711,-1.09,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-01",65.27,65.55,65.415,0.005,0.01,2000,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":634,"transactions":9,"vwap":888},"2026-04-30",65.41,2.356,3.74,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-29",63.105,62.775,63.054001,0.402,0.64,800,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":634,"transactions":9,"vwap":901},"2026-04-28",62.652,-0.951,-1.5,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":174,"transactions":9,"vwap":908},"2026-04-27",63.94,63.36,63.603,-0.317,-0.5,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":44,"volume":634,"transactions":9,"vwap":913},"2026-04-24",63.92,0.55,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":806,"volume":634,"transactions":9,"vwap":917},"2026-04-23",63.37,0.317,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":634,"transactions":9,"vwap":921},"2026-04-22",63.053001,0.785,1.26,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":634,"transactions":9,"vwap":926},"2026-04-21",62.268,-0.188,-0.3,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":70,"volume":634,"transactions":9,"vwap":931},"2026-04-20",62.456,0.131,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":898,"transactions":9,"vwap":937},"2026-04-17",61.6,62.44,62.325,1.905,3.15,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":629,"transactions":9,"vwap":943},"2026-04-16",60.23,60.42,0.413,0.69,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":651,"transactions":9,"vwap":948},"2026-04-15",60.007,-0.287,-0.48,{"date":952,"open":953,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-14",60.31,60.294,0.659,1.11,500,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":629,"transactions":9,"vwap":961},"2026-04-13",59.365,59.635,0.47,0.79,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":806,"volume":634,"transactions":9,"vwap":966},"2026-04-10",59.165,0.295,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":100,"volume":634,"transactions":9,"vwap":970},"2026-04-09",58.87,0.328,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":977,"percent_change":978,"volume":898,"transactions":9,"vwap":976},"2026-04-08",58.35,58.64,58.542,2.895,5.2,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":514,"percent_change":982,"volume":634,"transactions":9,"vwap":981},"2026-04-07",55.647,-0.32,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":987,"volume":634,"transactions":9,"vwap":985},"2026-04-06",55.827,0.169,0.3,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":992,"volume":675,"transactions":9,"vwap":990},"2026-04-02",55.658,-0.184,-0.33,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":71,"volume":634,"transactions":9,"vwap":996},"2026-04-01",56.25,55.842,0.752,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":890,"volume":634,"transactions":9,"vwap":1001},"2026-03-31",53.695,55.09,1.985,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":589,"volume":651,"transactions":9,"vwap":1005},"2026-03-30",53.105,-0.277,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":629,"transactions":9,"vwap":1009},"2026-03-27",53.382,-0.671,-1.24,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":675,"transactions":9,"vwap":1014},"2026-03-26",54.053001,-1.641,-2.95,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":634,"transactions":9,"vwap":1019},"2026-03-25",55.694,0.388,0.7,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":651,"transactions":9,"vwap":1025},"2026-03-24",55.07,55.306,0.189,0.34,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":634,"transactions":9,"vwap":1030},"2026-03-23",55.117,1.837,3.45,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":634,"transactions":9,"vwap":1035},"2026-03-20",53.28,-1.334,-2.44,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1041,"change":1043,"percent_change":982,"volume":1044,"transactions":9,"vwap":1041},"2026-03-19",54.11,54.614,53.97,-0.177,2100,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":174,"transactions":9,"vwap":1048},"2026-03-18",55.28,54.791,-1.143,-2.04,{"date":1052,"open":1053,"high":1053,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":634,"transactions":9,"vwap":1053},"2026-03-17",55.934,0.443,0.8,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":21,"volume":898,"transactions":9,"vwap":1060},"2026-03-16",55.61,55.641,55.491,1.022,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":651,"transactions":9,"vwap":1065},"2026-03-13",55.27,54.469,-0.542,-0.99,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":634,"transactions":9,"vwap":1070},"2026-03-12",55.011002,-1.179,-2.1,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":675,"transactions":9,"vwap":1076},"2026-03-11",56.11,56.19,0.474,0.85,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":675,"transactions":9,"vwap":1082},"2026-03-10",56.044998,55.716,-0.055,-0.1,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":957,"transactions":9,"vwap":1088},"2026-03-09",54.38,55.771,0.796,1.45,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":634,"transactions":9,"vwap":1093},"2026-03-06",54.975,-1.094,-1.95,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":634,"transactions":9,"vwap":1098},"2026-03-05",56.069,-1.234,-2.15,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":634,"transactions":9,"vwap":1103},"2026-03-04",57.303,0.579,1.02,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":629,"transactions":9,"vwap":1108},"2026-03-03",56.724,-2.62,-4.41,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":634,"transactions":9,"vwap":1113},"2026-03-02",59.344,-0.867,-1.44,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":1120,"volume":634,"transactions":9,"vwap":1118},"2026-02-27",60.211,-0.333,-0.55,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":651,"transactions":9,"vwap":1124},"2026-02-26",60.355,60.544,-0.749,-1.22,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":923,"volume":629,"transactions":9,"vwap":1130},"2026-02-25",61.32,61.293,0.764,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":674,"volume":634,"transactions":9,"vwap":1134},"2026-02-24",60.529,1.039,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":675,"transactions":9,"vwap":1138},"2026-02-23",59.49,-0.688,-1.14,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":629,"transactions":9,"vwap":1143},"2026-02-20",60.178,0.566,0.95,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":634,"transactions":9,"vwap":1148},"2026-02-19",59.612,-0.091,-0.15,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":987,"volume":634,"transactions":9,"vwap":1153},"2026-02-18",59.703,0.177,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":982,"volume":957,"transactions":9,"vwap":1158},"2026-02-17",59.42,59.526,59.296,-0.19,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":156,"volume":1167,"transactions":9,"vwap":1165},"2026-02-13",59.44,59.93,59.716,0.397,1400,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1011,"volume":675,"transactions":9,"vwap":1171},"2026-02-12",60.6,59.319,-0.744,{"date":1174,"open":1175,"high":1175,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":634,"transactions":9,"vwap":1175},"2026-02-11",60.063,1.153,1.96,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":1182,"volume":634,"transactions":9,"vwap":1180},"2026-02-10",58.91,0.282,0.48,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":629,"transactions":9,"vwap":1185},"2026-02-09",58.628,0.65,1.12,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":634,"transactions":9,"vwap":1191},"2026-02-06",57.88,57.978,1.701,3.02,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":634,"transactions":9,"vwap":1196},"2026-02-05",56.277,-0.263,-0.47,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":634,"transactions":9,"vwap":1201},"2026-02-04",56.54,-0.552,-0.97,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":86,"volume":675,"transactions":9,"vwap":1207},"2026-02-03",57.26,57.091999,-0.136,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":849,"volume":629,"transactions":9,"vwap":1212},"2026-02-02",56.48,57.228,0.264,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":634,"transactions":9,"vwap":1216},"2026-01-30",56.964,-1.096,-1.89,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":465,"volume":634,"transactions":9,"vwap":1221},"2026-01-29",58.060001,0.074,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":629,"transactions":9,"vwap":1225},"2026-01-28",57.986,0.016,0.03,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1231,"change":1233,"percent_change":1145,"volume":1234,"transactions":9,"vwap":1231},"2026-01-27",57.55,57.97,57.3,0.543,1800,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1238,"percent_change":1150,"volume":629,"transactions":9,"vwap":1237},"2026-01-26",57.427,-0.089,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":629,"transactions":9,"vwap":1242},"2026-01-23",57.28,57.516,-0.119,-0.21,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1186,"volume":675,"transactions":9,"vwap":1248},"2026-01-22",57.86,57.635,0.375,{"date":1251,"open":1206,"high":1206,"low":1206,"close":1206,"change":1252,"percent_change":1253,"volume":629,"transactions":9,"vwap":1206},"2026-01-21",1.578,2.83,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":902,"percent_change":1258,"volume":629,"transactions":9,"vwap":1257},"2026-01-20",56.049999,55.682,-1.68,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":283,"volume":629,"transactions":9,"vwap":1262},"2026-01-16",56.79,56.633,-0.157,{"date":1265,"open":1266,"high":1266,"low":1261,"close":1261,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1261},"2026-01-15",57.145,0.663,1.18,2200,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":634,"transactions":9,"vwap":1273},"2026-01-14",56.13,56.127,-0.227,-0.4,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":651,"transactions":9,"vwap":1279},"2026-01-13",56.14,56.354,0.213,0.38,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":100,"volume":634,"transactions":9,"vwap":1284},"2026-01-12",56.141,0.31,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1290,"percent_change":338,"volume":651,"transactions":9,"vwap":1289},"2026-01-09",55.543,55.831,0.864,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":760,"volume":634,"transactions":9,"vwap":1293},"2026-01-08",54.967,-0.194,{"date":1296,"open":1297,"high":1297,"low":1001,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-07",55.178,55.161,-0.385,-0.69,1500,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1305,"change":1078,"percent_change":1306,"volume":813,"transactions":9,"vwap":1305},"2026-01-06",55.465,55.546,1.55,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":675,"transactions":9,"vwap":1310},"2026-01-05",54.56,54.696,0.417,0.77,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1177,"volume":634,"transactions":9,"vwap":1315},"2026-01-02",54.279,1.044,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":1323,"volume":957,"transactions":9,"vwap":1321},"2025-12-31",53.33,53.35,53.235,-0.435,-0.81,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":634,"transactions":9,"vwap":1326},"2025-12-30",53.67,0.148,0.28,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":634,"transactions":9,"vwap":1331},"2025-12-29",53.522,-0.239,-0.44,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":1340,"volume":675,"transactions":9,"vwap":1337},"2025-12-26",53.66,53.761,53.525,0.126,0.23,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":1340,"volume":634,"transactions":9,"vwap":1343},"2025-12-24",53.635,0.121,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":166,"volume":634,"transactions":9,"vwap":1347},"2025-12-23",53.514,0.109,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":675,"transactions":9,"vwap":1352},"2025-12-22",52.82,53.405,0.398,0.75,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":44,"volume":675,"transactions":9,"vwap":1359},"2025-12-19",52.67,53.055,53.007,0.457,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":945,"percent_change":251,"volume":675,"transactions":9,"vwap":1364},"2025-12-18",52.46,52.55,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1369,"volume":634,"transactions":9,"vwap":1367},"2025-12-17",51.86,-1.3,-2.45,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":928,"volume":634,"transactions":9,"vwap":1373},"2025-12-16",53.24,53.16,-0.159,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":764,"volume":634,"transactions":9,"vwap":1378},"2025-12-15",52.85,53.319,0.062,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-12-12",53.477,53.57,53.257,-1.792,-3.26,1200,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":629,"transactions":9,"vwap":1391},"2025-12-11",54.646,55.049,-0.009,-0.02,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":1398,"volume":634,"transactions":9,"vwap":1396},"2025-12-10",55.057999,0.793,1.46,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":283,"volume":675,"transactions":9,"vwap":1402},"2025-12-09",54.31,54.265,-0.154,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":465,"volume":174,"transactions":9,"vwap":1407},"2025-12-08",54.389,54.419,54.365,0.068,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":634,"transactions":9,"vwap":1412},"2025-12-05",54.351,0.237,0.44,{"date":1416,"open":1040,"high":1417,"low":1040,"close":1417,"change":1418,"percent_change":1419,"volume":634,"transactions":9,"vwap":1417},"2025-12-04",54.114,0.281,0.52,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":634,"transactions":9,"vwap":1422},"2025-12-03",53.833,0.575,1.08,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":125,"volume":634,"transactions":9,"vwap":1427},"2025-12-02",53.258,0.523,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":258,"percent_change":1433,"volume":634,"transactions":9,"vwap":1432},"2025-12-01",52.485,52.735,-0.49,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":120,"volume":634,"transactions":9,"vwap":1436},"2025-11-28",52.995,0.333,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":629,"transactions":9,"vwap":1441},"2025-11-26",52.3,52.662,0.568,1.09,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":628,"percent_change":149,"volume":634,"transactions":9,"vwap":1446},"2025-11-25",52.094002,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2025-11-24",50.62,51.494,1.077,2.14,900,{"date":1455,"open":24,"high":1456,"low":24,"close":1456,"change":1457,"percent_change":1458,"volume":957,"transactions":9,"vwap":1456},"2025-11-21",50.417,0.881,1.78,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":1463,"percent_change":1464,"volume":813,"transactions":9,"vwap":1462},"2025-11-20",51.73,49.536,-1.453,-2.85,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":898,"transactions":9,"vwap":1470},"2025-11-19",50.84,51.07,50.806,50.989,0.301,0.59,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1476,"change":1478,"percent_change":1479,"volume":675,"transactions":9,"vwap":1476},"2025-11-18",50.244,50.688,50.23,-0.504,-0.98,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":657,"volume":634,"transactions":9,"vwap":1482},"2025-11-17",51.192,-0.851,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1487,"percent_change":1488,"volume":634,"transactions":9,"vwap":1486},"2025-11-14",52.042999,-0.199,-0.38,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":644,"volume":651,"transactions":9,"vwap":1493},"2025-11-13",52.28,52.36,52.242,-1.401,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":634,"transactions":9,"vwap":1498},"2025-11-12",53.565,53.643,0.102,0.19,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":634,"transactions":9,"vwap":1503},"2025-11-11",53.541,-0.126,-0.23,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":957,"transactions":9,"vwap":1510},"2025-11-10",53.4,53.69,53.667,1.149,2.19,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1516,"percent_change":202,"volume":634,"transactions":9,"vwap":1515},"2025-11-07",52.518,-0.244,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":651,"transactions":9,"vwap":1520},"2025-11-06",52.495,52.762,-0.812,-1.52,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":629,"transactions":9,"vwap":1525},"2025-11-05",53.574,0.892,1.69,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":850,"transactions":9,"vwap":1533},"2025-11-04",52.77,52.78,52.68,52.682,-1.399,-2.59,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":987,"percent_change":100,"volume":1453,"transactions":9,"vwap":1540},"2025-11-03",53.9,54.25,54.081001,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":1544,"percent_change":992,"volume":634,"transactions":9,"vwap":1543},"2025-10-31",53.781,-0.179,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":1548,"percent_change":1549,"volume":634,"transactions":9,"vwap":1547},"2025-10-30",53.96,-0.556,-1.02,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":242,"volume":850,"transactions":9,"vwap":1554},"2025-10-29",54.77,54.795,54.516,0.555,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":629,"transactions":9,"vwap":1559},"2025-10-28",53.89,53.961,0.227,0.42,{"date":1563,"open":1383,"high":1564,"low":1383,"close":1564,"change":1565,"percent_change":1187,"volume":629,"transactions":9,"vwap":1564},"2025-10-27",53.734,0.597,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1569,"change":1570,"percent_change":1571,"volume":675,"transactions":9,"vwap":1569},"2025-10-24",53.27,53.137,0.322,0.61,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":898,"transactions":9,"vwap":1575},"2025-10-23",52.16,52.815,0.723,1.39,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1549,"volume":1387,"transactions":9,"vwap":1583},"2025-10-22",52.29,52.31,51.66,52.091999,-0.536,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":634,"transactions":9,"vwap":1587},"2025-10-21",52.628,-0.166,-0.31,{"date":1591,"open":1592,"high":1592,"low":1531,"close":1593,"change":1594,"percent_change":1595,"volume":675,"transactions":9,"vwap":1593},"2025-10-20",52.81,52.794,0.788,1.52,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":760,"volume":1603,"transactions":9,"vwap":1601},"2025-10-17",51.96,52.060001,51.78,52.0060005,-0.181,1700,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":651,"transactions":9,"vwap":1606},"2025-10-16",52.187,0.396,0.76,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":629,"transactions":9,"vwap":1612},"2025-10-15",51.801,51.791,0.754,1.48,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":634,"transactions":9,"vwap":1617},"2025-10-14",51.036999,-0.104,-0.2,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1626,"volume":1387,"transactions":9,"vwap":1624},"2025-10-13",50.52,51.2,51.141,1.508,3.04,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1631,"change":1385,"percent_change":1632,"volume":174,"transactions":9,"vwap":1631},"2025-10-10",51.661,51.7,49.633,-3.48,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":1636,"percent_change":1637,"volume":629,"transactions":9,"vwap":1635},"2025-10-09",51.425,-0.576,-1.11,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1641,"change":914,"percent_change":612,"volume":651,"transactions":9,"vwap":1641},"2025-10-08",51.705,52.00099945,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1258,"volume":651,"transactions":9,"vwap":1645},"2025-10-07",52.32,51.451,-0.88,{"date":1648,"open":1491,"high":1649,"low":1491,"close":1649,"change":1650,"percent_change":1608,"volume":1167,"transactions":9,"vwap":1649},"2025-10-06",52.331,0.394,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":884,"volume":813,"transactions":9,"vwap":1654},"2025-10-03",52.049999,51.937,0.003,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":634,"transactions":9,"vwap":1658},"2025-10-02",51.934,0.253,0.49,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":784,"percent_change":251,"volume":850,"transactions":9,"vwap":1664},"2025-10-01",51.69,51.681,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":987,"volume":634,"transactions":9,"vwap":1667},"2025-09-30",51.0050011,0.154,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":629,"transactions":9,"vwap":1672},"2025-09-29",51.15,50.851,-0.067,-0.13,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":923,"volume":675,"transactions":9,"vwap":1678},"2025-09-26",50.739,50.918,50.44,0.633,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":957,"transactions":9,"vwap":1684},"2025-09-25",50.63,50.285,-0.732,-1.43,{"date":1688,"open":35,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-09-24",51.24,51.014999,51.016998,-0.351,-0.68,2400,{"date":1696,"open":1697,"high":1697,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":629,"transactions":9,"vwap":1699},"2025-09-23",51.46,51.36,51.368,-0.201,-0.39,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":897,"volume":629,"transactions":9,"vwap":1705},"2025-09-22",51.21,51.569,0.329,{"date":1708,"open":1689,"high":1689,"low":1689,"close":1689,"change":1709,"percent_change":1710,"volume":634,"transactions":9,"vwap":1689},"2025-09-19",-0.209,-0.41,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":507,"volume":634,"transactions":9,"vwap":1713},"2025-09-18",51.449,0.713,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1673,"percent_change":1674,"volume":634,"transactions":9,"vwap":1717},"2025-09-17",50.736,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":849,"volume":634,"transactions":9,"vwap":1720},"2025-09-16",50.803,0.231,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":634,"transactions":9,"vwap":1724},"2025-09-15",50.572,0.431,0.86,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":949,"percent_change":323,"volume":675,"transactions":9,"vwap":1730},"2025-09-12",50.069,50.141,{"date":1732,"open":1733,"high":1679,"low":1734,"close":1735,"change":1736,"percent_change":149,"volume":1737,"transactions":9,"vwap":1735},"2025-09-11",50,48.2,50.428,0.581,3900,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1660,"volume":634,"transactions":9,"vwap":1740},"2025-09-10",49.847,0.242,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":629,"transactions":9,"vwap":1744},"2025-09-09",49.605,0.202,0.41,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":971,"percent_change":156,"volume":634,"transactions":9,"vwap":1749},"2025-09-08",49.403,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1340,"volume":634,"transactions":9,"vwap":1752},"2025-09-05",49.075001,0.113,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":629,"transactions":9,"vwap":1757},"2025-09-04",48.56,48.962,0.219,0.45,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":346,"volume":957,"transactions":9,"vwap":1764},"2025-09-03",48.88,48.74,48.743,0.076,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1125,"percent_change":1522,"volume":634,"transactions":9,"vwap":1768},"2025-09-02",48.667,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":634,"transactions":9,"vwap":1771},"2025-08-29",49.416,-0.77,-1.53,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1777,"change":1778,"percent_change":1414,"volume":629,"transactions":9,"vwap":1777},"2025-08-28",50.029999,50.186,0.221,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":634,"transactions":9,"vwap":1781},"2025-08-27",49.965,-0.079,-0.16,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":629,"transactions":9,"vwap":1787},"2025-08-26",50.049999,50.043999,0.158,0.32,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":140,"volume":651,"transactions":9,"vwap":1793},"2025-08-25",49.87,49.886,-0.172,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":634,"transactions":9,"vwap":1797},"2025-08-22",50.057999,1.471,3.03,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":760,"percent_change":1805,"volume":957,"transactions":9,"vwap":1804},"2025-08-21",48.71,48.58,48.587,-0.72,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1602,"percent_change":1809,"volume":634,"transactions":9,"vwap":1808},"2025-08-20",48.937,-0.37,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1488,"volume":634,"transactions":9,"vwap":1812},"2025-08-19",49.118,-0.185,{"date":1815,"open":1816,"high":1816,"low":1816,"close":1816,"change":1817,"percent_change":1818,"volume":634,"transactions":9,"vwap":1816},"2025-08-18",49.303,0.209,0.43,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1822,"change":1823,"percent_change":1701,"volume":957,"transactions":9,"vwap":1822},"2025-08-15",49.09,49.094002,-0.192,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":589,"volume":634,"transactions":9,"vwap":1826},"2025-08-14",49.286,-0.259,{"date":1829,"open":1830,"high":1830,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":634,"transactions":9,"vwap":1830},"2025-08-13",49.545,0.4,0.81,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":675,"transactions":9,"vwap":1836},"2025-08-12",48.99,49.145,1.151,2.4,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1809,"volume":957,"transactions":9,"vwap":1842},"2025-08-11",48.23,47.994,-0.176,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":629,"transactions":9,"vwap":1846},"2025-08-08",48.17,0.435,0.91,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1759,"volume":634,"transactions":9,"vwap":1851},"2025-08-07",47.735,0.215,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":1778,"percent_change":962,"volume":651,"transactions":9,"vwap":1856},"2025-08-06",47.34,47.52,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":283,"volume":634,"transactions":9,"vwap":1859},"2025-08-05",47.299,-0.133,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1166,"percent_change":1864,"volume":629,"transactions":9,"vwap":1863},"2025-08-04",47.432,0.84,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":629,"transactions":9,"vwap":1867},"2025-08-01",47.035,-0.739,-1.55,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":850,"transactions":9,"vwap":1873},"2025-07-31",48.26,47.774,-0.856,-1.76,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1203,"volume":634,"transactions":9,"vwap":1878},"2025-07-30",48.63,-0.478,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":275,"volume":651,"transactions":9,"vwap":1883},"2025-07-29",49.58,49.108,-0.268,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":760,"volume":813,"transactions":9,"vwap":1889},"2025-07-28",49.41,49.33,49.376,-0.174,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":376,"volume":1453,"transactions":9,"vwap":1894},"2025-07-25",49.18,49.55,0.438,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":1809,"percent_change":1901,"volume":898,"transactions":9,"vwap":1900},"2025-07-24",49.27,49.060001,49.112,-0.75,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":957,"transactions":9,"vwap":1905},"2025-07-23",49.2,49.482,1.034,2.13,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1589,"volume":634,"transactions":9,"vwap":1910},"2025-07-22",48.448,-0.151,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1660,"volume":675,"transactions":9,"vwap":1915},"2025-07-21",48.83,48.599,0.238,{"date":1918,"open":1803,"high":1803,"low":1919,"close":1919,"change":1920,"percent_change":1783,"volume":898,"transactions":9,"vwap":1919},"2025-07-18",48.361,-0.078,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":675,"transactions":9,"vwap":1924},"2025-07-17",48.32,48.439,0.548,1.14,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1930,"percent_change":987,"volume":634,"transactions":9,"vwap":1929},"2025-07-16",47.891,0.144,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1934,"change":1043,"percent_change":1809,"volume":1453,"transactions":9,"vwap":1934},"2025-07-15",48.22,47.747,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1674,"volume":634,"transactions":9,"vwap":1937},"2025-07-14",47.924,-0.063,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":813,"transactions":9,"vwap":1942},"2025-07-11",48.07,47.987,-0.138,-0.29,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1021,"volume":634,"transactions":9,"vwap":1947},"2025-07-10",48.125,0.336,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":36,"volume":634,"transactions":9,"vwap":1951},"2025-07-09",47.789,0.315,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1746,"percent_change":44,"volume":675,"transactions":9,"vwap":1956},"2025-07-08",47.45,47.474,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":898,"transactions":9,"vwap":1960},"2025-07-07",47.35,47.063999,-0.941,-1.96,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1966,"percent_change":897,"volume":634,"transactions":9,"vwap":1965},"2025-07-03",48.0050011,0.307,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":634,"transactions":9,"vwap":1969},"2025-07-02",47.698,0.807,1.72,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":465,"volume":634,"transactions":9,"vwap":1974},"2025-07-01",46.891,0.06,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1453,"transactions":9,"vwap":1981},"2025-06-30",46.8,46.84,46.71,46.831,-0.033,-0.07,{"date":1985,"open":1986,"high":1987,"low":1986,"close":1987,"change":1988,"percent_change":1055,"volume":1989,"transactions":9,"vwap":1987},"2025-06-27",46.639,46.864,0.374,1300,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1328,"volume":675,"transactions":9,"vwap":1993},"2025-06-26",46.44,46.49,0.128,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1998,"change":1999,"percent_change":1983,"volume":634,"transactions":9,"vwap":1998},"2025-06-25",46.372,46.362,-0.031,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":44,"percent_change":2004,"volume":850,"transactions":9,"vwap":2003},"2025-06-24",46,46.393,1.91,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":629,"transactions":9,"vwap":2007},"2025-06-23",45.523,0.494,1.1,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":1275,"volume":634,"transactions":9,"vwap":2012},"2025-06-20",45.028999,-0.183,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":86,"volume":634,"transactions":9,"vwap":2016},"2025-06-18",45.212,-0.111,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":651,"transactions":9,"vwap":2021},"2025-06-17",45.38,45.323,-0.646,-1.41,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":2028,"volume":634,"transactions":9,"vwap":2026},"2025-06-16",45.969,0.647,1.43,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":369,"percent_change":2033,"volume":675,"transactions":9,"vwap":2032},"2025-06-13",45.3,45.322,-1.93,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2038,"change":2039,"percent_change":1789,"volume":813,"transactions":9,"vwap":2038},"2025-06-12",46.0099983,46.284,46.212,0.147,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":1160,"volume":2047,"transactions":9,"vwap":2045},"2025-06-11",46.4,46.46,46.062,46.064999,-0.087,1900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2051,"change":2053,"percent_change":2054,"volume":1603,"transactions":9,"vwap":2051},"2025-06-10",46.049999,46.152,45.91,0.582,1.28,{"date":2056,"open":2057,"high":2057,"low":2057,"close":2057,"change":2058,"percent_change":1472,"volume":629,"transactions":9,"vwap":2057},"2025-06-09",45.57,0.268,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":438,"volume":1387,"transactions":9,"vwap":2063},"2025-06-06",45.32,45.44,45.302,0.607,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":634,"transactions":9,"vwap":2067},"2025-06-05",44.695,-0.511,-1.13,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":1268,"volume":629,"transactions":9,"vwap":2073},"2025-06-04",45.195,45.206,0.528,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":2054,"volume":629,"transactions":9,"vwap":2077},"2025-06-03",44.678,0.563,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":566,"percent_change":472,"volume":629,"transactions":9,"vwap":2081},"2025-06-02",44.115,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":634,"transactions":9,"vwap":2084},"2025-05-30",44.225,-0.513,-1.15,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2058,"percent_change":628,"volume":629,"transactions":9,"vwap":2090},"2025-05-29",45,44.738,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":1300,"volume":634,"transactions":9,"vwap":2093},"2025-05-28",44.47,-0.307,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":628,"percent_change":438,"volume":1989,"transactions":9,"vwap":2099},"2025-05-27",44.8,44.84,44.777,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2103,"change":2104,"percent_change":2105,"volume":629,"transactions":9,"vwap":2103},"2025-05-23",44.375,44.177,-0.419,-0.94,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":346,"volume":634,"transactions":9,"vwap":2108},"2025-05-22",44.596,0.07,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":226,"volume":957,"transactions":9,"vwap":2113},"2025-05-21",45.034,44.526,-0.329,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":1453,"transactions":9,"vwap":2118},"2025-05-20",44.76,44.855,0.159,0.36,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":1244,"volume":629,"transactions":9,"vwap":2124},"2025-05-19",44.57,44.696,-0.094,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":2130,"volume":634,"transactions":9,"vwap":2128},"2025-05-16",44.79,0.165,0.37,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":1244,"percent_change":1198,"volume":629,"transactions":9,"vwap":2133},"2025-05-15",44.625,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":634,"transactions":9,"vwap":2136},"2025-05-14",44.835,0.099,0.22,{"date":2140,"open":2141,"high":2117,"low":2141,"close":2142,"change":2143,"percent_change":338,"volume":675,"transactions":9,"vwap":2142},"2025-05-13",44.102,44.736,0.692,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":2150,"volume":813,"transactions":9,"vwap":2147},"2025-05-12",44.0099983,44.043999,43.97,1.903,4.52,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":2155,"volume":629,"transactions":9,"vwap":2153},"2025-05-09",42.141,0.639,1.54,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":634,"transactions":9,"vwap":2158},"2025-05-08",41.502,0.627,1.53,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":566,"percent_change":2166,"volume":1989,"transactions":9,"vwap":2164},"2025-05-07",40.8,40.875,40.64,-0.27,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2171,"change":2013,"percent_change":1333,"volume":1453,"transactions":9,"vwap":2171},"2025-05-06",41.0099983,41.021,40.985,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2176,"change":1943,"percent_change":992,"volume":1301,"transactions":9,"vwap":2176},"2025-05-05",41.24,41.29,41.168,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":2182,"volume":651,"transactions":9,"vwap":2180},"2025-05-02",41.43,41.306,0.879,2.17,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2186,"change":2187,"percent_change":161,"volume":850,"transactions":9,"vwap":2186},"2025-05-01",40.66,40.427,0.354,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":384,"volume":675,"transactions":9,"vwap":2191},"2025-04-30",39.41,40.073002,-0.09,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2197,"change":2198,"percent_change":1619,"volume":957,"transactions":9,"vwap":2197},"2025-04-29",39.96,40.166,40.163,-0.081,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":1084,"volume":629,"transactions":9,"vwap":2202},"2025-04-28",40.39,40.244,-0.039,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2053,"percent_change":2208,"volume":850,"transactions":9,"vwap":2207},"2025-04-25",37.72,40.283,1.47,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":957,"transactions":9,"vwap":2212},"2025-04-24",38.78,39.701,1.336,3.48,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-04-23",38.85,38.96,38.29,38.365,1.025,2.75,2600,{"date":180,"open":176,"high":2225,"low":176,"close":2225,"change":1340,"percent_change":2226,"volume":651,"transactions":9,"vwap":2225},37.34,0.62]