[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPLY":3,"homepage-market-summary":28,"stock-historical-MPLY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MPLY","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},"Monopoly ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1154,0.03902,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":17,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},33.82,33.24,32.88,33.3724,0.4476,1.34,3576.387,26.56,3443.0602924661353,100,349,{"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":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},24.39,3984,1390508.133409,35.28,"2025-05-15",[180,183,193,203,213,223,233,244,254,263,274,284,293,302,312,321,330,340,349,359,370,380,391,399,408,416,425,432,441,449,459,467,475,483,492,500,507,515,524,531,539,548,557,566,573,582,590,601,610,621,630,639,648,657,666,675,684,691,700,711,721,727,733,739,746,755,763,770,775,782,790,797,804,811,818,825,831,838,846,852,860,866,873,881,888,895,902,908,917,923,931,937,942,948,955,962,969,976,983,990,998,1003,1010,1015,1021,1027,1032,1039,1045,1050,1058,1062,1068,1076,1080,1087,1095,1101,1110,1116,1122,1129,1135,1140,1147,1154,1161,1169,1176,1182,1190,1196,1202,1208,1212,1219,1225,1229,1236,1244,1250,1258,1263,1269,1275,1282,1288,1295,1303,1309,1315,1320,1326,1333,1338,1345,1351,1357,1362,1368,1375,1378,1383,1388,1394,1399,1405,1410,1415,1422,1427,1433,1437,1445,1450,1456,1462,1468,1474,1481,1487,1491,1495,1500,1506,1512,1518,1522,1528,1532,1536,1542,1546,1551,1554,1559,1564,1567,1573,1580,1586,1590,1594,1600,1606,1613,1616,1620,1626,1631,1635,1640,1644,1648,1653,1660,1666,1671,1676,1682,1688,1692,1696,1701,1708,1712,1716,1722,1725,1727,1730,1736,1740,1745,1748,1754,1758,1763,1769,1773,1779,1784,1790,1795,1801,1806,1811,1816,1821,1824,1830,1833,1837,1841,1846,1850,1856,1860,1863,1865,1870,1874,1879,1883,1888,1892,1894,1899,1904,1911,1917,1923,1929,1934,1940,1947,1953,1957,1960,1966,1970,1976,1983,1989,1995,2000,2004,2009,2016,2021,2024,2030,2034,2038,2043,2049,2055,2060,2066,2071,2075,2079,2084,2089,2094,2100,2104,2109,2115,2121,2127,2134,2139,2145,2149,2155,2160,2165,2172,2179,2185,2191,2197,2205,2210,2216,2221,2227,2233,2240,2245,2251,2255,2260,2266,2271,2278,2283,2288,2294,2301,2306,2311,2316,2323,2330,2337,2344,2350],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":181,"vwap":182},87,33.6551,{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",33.3286,33.49,33.29,0.5399,1.64,10160.8688,84,33.3425,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",33.05,32.795,32.8325,-0.0945,-0.29,4133.4685,125,32.9013,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",32.95,33.17,32.927,0.0496,0.15,2436.056406,62,33.0509,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",32.79,32.89,32.8774,0.0175,0.05,2501.364712,69,32.8571,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",32.97,32.985,32.8599,-0.2748,-0.83,1681.1155,65,32.9782,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",33.02,33.15,33.0099,33.1347,0.1673,0.51,14486.7065,76,33.1132,{"date":245,"open":246,"high":225,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",32.75,32.7499,32.9674,0.0635,0.19,4619.7647,59,32.8769,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",33.3,32.9039,-0.3751,-1.13,1915.0895,52,33.0554,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",33.28,33.3299,33.2,33.279,0.0435,0.13,2177.1212,64,33.2934,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",32.815,33.27,33.2355,0.687,2.11,3411.4315,93,33.1406,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":261,"vwap":292},"2026-09-18",32.44,32.5485,32.38,0.0509,0.16,1009.7535,32.4693,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",32.41,32.4976,0.5037,1.57,3682.9397,41,32.4069,{"date":303,"open":304,"high":305,"low":306,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",32.22,32.24,31.9939,0.0211,0.07,12623.2238,68,32.2179,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":261,"vwap":320},"2026-09-15",31.97,32.04,31.9728,-0.2942,-0.91,3536.3808,31.9807,{"date":322,"open":323,"high":295,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":49,"vwap":329},"2026-09-14",32.21,32.17,32.267,-0.1482,-0.46,3779.774398,32.3287,{"date":331,"open":332,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",32.42,32.52,32.4152,0.3267,1.02,674.0781,43,32.4565,{"date":341,"open":342,"high":324,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",32.075,32.0885,-0.157,-0.49,6179.8231,74,32.1218,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",32.6,32.18,32.2455,-0.2113,-0.65,5131.3047,72,32.2748,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",32.4,32.61,32.39,32.4568,-0.1032,-0.32,5231.8527,118,32.4648,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":327,"volume":377,"transactions":378,"vwap":379},"2026-09-04",32.71,32.7101,32.46,32.56,-0.152,3924.0869,77,32.5439,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",32.57,32.77,32.545,32.712,0.4852,1.51,5428.141656,78,32.715,{"date":392,"open":315,"high":393,"low":315,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":272,"vwap":398},"2026-09-02",32.28,32.2268,0.1468,0.46,8147.6123,32.2611,{"date":400,"open":401,"high":304,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":231,"vwap":407},"2026-09-01",32.14,32.022,32.08,-0.3355,-1.03,1939.7879,32.1312,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":211,"vwap":415},"2026-08-31",32.37,32.4155,-0.0897,-0.28,1354.0883,32.3697,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":272,"vwap":424},"2026-08-28",32.68,32.47,32.5052,-0.0648,-0.2,2042.9303,32.5994,{"date":426,"open":295,"high":382,"low":295,"close":382,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-27",0.4362,1.36,3334.7263,58,32.5299,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",31.3,32.1338,-0.0435,-0.14,1112.8683,48,31.8746,{"date":442,"open":443,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":300,"vwap":448},"2026-08-25",32.225,32.1773,0.1611,0.5,721.6203,32.1617,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",32.03,32.035,32.0162,-0.1285,-0.4,770.7236,66,32.139,{"date":460,"open":342,"high":461,"low":342,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",32.1447,0.2222,0.7,996.0093,71,32.1201,{"date":468,"open":469,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":457,"vwap":474},"2026-08-20",32.8,31.9225,-0.3487,-1.08,9283.8456,32.016,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":209,"volume":481,"transactions":231,"vwap":482},"2026-08-19",32.35,32.365,32.2712,0.049,1277.6243,32.3412,{"date":484,"open":393,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",32.34,32.2222,-0.2745,-0.84,1827.8396,55,32.3053,{"date":493,"open":351,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":310,"vwap":499},"2026-08-17",32.6501,32.4967,-0.1414,-0.43,1394.4957,32.6258,{"date":501,"open":267,"high":267,"low":362,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":221,"vwap":506},"2026-08-14",32.6381,-0.2226,-0.68,2063.173,32.7176,{"date":508,"open":351,"high":509,"low":351,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":465,"vwap":514},"2026-08-13",32.93,32.8607,0.2107,0.65,2239.389,32.7908,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-12",33.46,32.65,0.0987,0.3,3622.601627,82,32.7983,{"date":525,"open":267,"high":267,"low":333,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":522,"vwap":530},"2026-08-11",32.5513,-0.2487,-0.76,4758.831,32.6738,{"date":532,"open":533,"high":534,"low":533,"close":469,"change":535,"percent_change":270,"volume":536,"transactions":537,"vwap":538},"2026-08-10",32.05,32.84,0.0419,8379.533718,120,32.5919,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":537,"vwap":547},"2026-08-07",33.78,32.5999,32.7581,0.4291,1.33,21916.3064,32.7921,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":250,"volume":554,"transactions":555,"vwap":556},"2026-08-06",33.81,32.25,32.329,0.0614,3623.0404,81,32.5424,{"date":558,"open":362,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":522,"vwap":565},"2026-08-05",32.83,32.26,32.2676,-0.2861,-0.88,3774.963472,32.4535,{"date":567,"open":568,"high":568,"low":352,"close":569,"change":570,"percent_change":280,"volume":571,"transactions":191,"vwap":572},"2026-08-04",32.92,32.5537,0.6737,2797.9672,32.5306,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",31.24,31.88,0.6496,2.08,7030.4352,102,31.7888,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":439,"vwap":589},"2026-07-31",30.67,31.2304,0.3904,1.27,3021.1204,30.8387,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",30.82,30.855,30.55,30.84,0.6604,2.19,3077.5742,70,30.7718,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-29",30.74,30.1796,-0.5141,-1.67,3687.1063,94,30.469,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",30.65,30.79,30.35,30.6937,0.1349,0.44,14522.9463,133,30.5352,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":-6,"volume":627,"transactions":628,"vwap":629},"2026-07-27",31.08,30.465,30.5588,-0.0012,2135.0347,123,30.6336,{"date":631,"open":595,"high":595,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",30.5,30.56,-0.0677,-0.22,7117.6876,149,30.708,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":282,"vwap":647},"2026-07-23",30.96,30.47,30.6277,-0.7045,-2.25,3798.9936,30.5795,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",31.61,31.3322,-0.1971,-0.63,5500.385825,99,31.4619,{"date":658,"open":659,"high":650,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-21",31.45,31.5293,0.2541,0.81,24853.4236,147,31.5818,{"date":667,"open":668,"high":669,"low":670,"close":670,"change":671,"percent_change":199,"volume":672,"transactions":673,"vwap":674},"2026-07-20",31.4488,31.53,31.2752,-0.0903,16911.0076,146,31.4809,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":49,"vwap":683},"2026-07-17",31.48,31.29,31.3655,-0.4801,-1.51,18014.9581,31.3869,{"date":685,"open":305,"high":305,"low":686,"close":686,"change":687,"percent_change":405,"volume":688,"transactions":689,"vwap":690},"2026-07-16",31.8456,-0.3312,3776.967859,89,32.0643,{"date":692,"open":693,"high":352,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-15",31.76,32.1768,0.3479,1.09,4190.0535,112,32.1076,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-14",31.75,31.885,31.705,31.8289,0.0989,0.31,4686.0878,86,31.8335,{"date":712,"open":315,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",32.2,31.69,31.73,-0.393,-1.22,6003.639536,98,31.8853,{"date":722,"open":551,"high":551,"low":723,"close":724,"change":725,"percent_change":114,"volume":726,"transactions":9,"vwap":724},"2026-07-10",32.07,32.123,0.111,900,{"date":728,"open":729,"high":729,"low":715,"close":730,"change":731,"percent_change":43,"volume":732,"transactions":9,"vwap":730},"2026-07-09",33.79,32.012001,0.277,1900,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":308,"volume":738,"transactions":9,"vwap":736},"2026-07-08",31.52,31.735,0.022,600,{"date":740,"open":741,"high":741,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-07",31.82,31.713,-0.287,-0.9,500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-06",31.95,32.011002,31.657,32,0.347,1.1,3500,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",31.92,31.54,31.653,-0.067,-0.21,4200,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-01",32.040001,31.72,-0.183,-0.57,3100,{"date":771,"open":772,"high":773,"low":669,"close":773,"change":774,"percent_change":189,"volume":732,"transactions":9,"vwap":773},"2026-06-30",31.541,31.903,0.515,{"date":776,"open":777,"high":778,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",31.33,31.388,0.645,2.1,1100,{"date":783,"open":784,"high":785,"low":612,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-26",30.7,30.83,30.743,0.174,0.57,5700,{"date":791,"open":792,"high":792,"low":793,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-25",31.25,30.569,-0.343,-1.11,1300,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-24",31.094999,30.912,-0.185,-0.59,2200,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":769,"transactions":9,"vwap":808},"2026-06-23",30.32,31.38,31.097,-0.505,-1.6,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-22",32.158,31.602,-0.71,-2.2,5100,{"date":819,"open":820,"high":821,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",32.064999,32.312,0.462,1.45,2000,{"date":826,"open":288,"high":288,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-17",31.85,-0.525,-1.62,1200,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-16",32.58,32.375,-0.25,-0.77,4700,{"date":839,"open":351,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",32.69,32.578,32.625,0.68,2.13,3900,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":480,"percent_change":209,"volume":781,"transactions":9,"vwap":851},"2026-06-12",31.855,32.039001,31.84,31.945,{"date":853,"open":854,"high":757,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-11",31.57,31.31,31.896,0.459,1.46,3700,{"date":861,"open":757,"high":757,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",31.437,-0.592,-1.85,3400,{"date":867,"open":868,"high":382,"low":869,"close":870,"change":871,"percent_change":815,"volume":872,"transactions":9,"vwap":870},"2026-06-09",32.55,31.81,32.028999,-0.23,10400,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-08",31.7,32.505,32.259,0.091,0.28,10500,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-05",32.979,32.168,-1.081,-3.25,1700,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-04",33.099998,33.249,0.139,0.42,2100,{"date":896,"open":18,"high":277,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-03",33.039001,33.11,-0.31,-0.93,5400,{"date":903,"open":256,"high":517,"low":256,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-02",33.42,0.002,0.01,3600,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-01",33.36,33.56,33.335,33.418,0.078,0.23,5900,{"date":918,"open":919,"high":919,"low":265,"close":920,"change":921,"percent_change":922,"volume":762,"transactions":9,"vwap":920},"2026-05-29",33.48,33.34,0.072,0.22,{"date":924,"open":925,"high":926,"low":927,"close":926,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":926},"2026-05-28",33.16,33.268,32.915,0.305,0.93,2600,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":830,"transactions":9,"vwap":934},"2026-05-27",32.7,32.963,0.087,0.26,{"date":938,"open":939,"high":225,"low":246,"close":940,"change":941,"percent_change":617,"volume":845,"transactions":9,"vwap":940},"2026-05-26",32.875,32.876,0.145,{"date":943,"open":944,"high":225,"low":945,"close":945,"change":946,"percent_change":270,"volume":947,"transactions":9,"vwap":945},"2026-05-22",32.91,32.731,0.041,2800,{"date":949,"open":950,"high":383,"low":951,"close":840,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":840},"2026-05-21",32.73,32.53,-0.03,-0.09,3200,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":769,"transactions":9,"vwap":958},"2026-05-20",32.345,32.72,32.32,0.36,1.11,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":916,"transactions":9,"vwap":966},"2026-05-19",32.5,32.29,32.36,-0.246,-0.75,{"date":970,"open":971,"high":971,"low":374,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-18",32.96,32.606,-0.129,-0.39,4400,{"date":977,"open":978,"high":978,"low":372,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-15",33.049999,32.735,-0.455,-1.37,11900,{"date":984,"open":978,"high":985,"low":986,"close":987,"change":988,"percent_change":22,"volume":989,"transactions":9,"vwap":987},"2026-05-14",33.21,32.924,33.19,0.439,9300,{"date":991,"open":992,"high":559,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-13",32.63,32.43,32.751,0.311,0.96,11600,{"date":999,"open":477,"high":286,"low":1000,"close":286,"change":1001,"percent_change":835,"volume":1002,"transactions":9,"vwap":286},"2026-05-12",32.129,-0.082,12000,{"date":1004,"open":375,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":635,"volume":1009,"transactions":9,"vwap":1007},"2026-05-11",32.62,32.49,32.522,-0.072,9600,{"date":1011,"open":951,"high":1012,"low":333,"close":1012,"change":1013,"percent_change":1014,"volume":989,"transactions":9,"vwap":1012},"2026-05-08",32.594,0.29,0.9,{"date":1016,"open":351,"high":351,"low":965,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-07",32.304,0.009,0.03,11200,{"date":1022,"open":723,"high":1023,"low":1024,"close":1023,"change":1025,"percent_change":78,"volume":1026,"transactions":9,"vwap":1023},"2026-05-06",32.295,31.9,0.669,4600,{"date":1028,"open":850,"high":850,"low":1029,"close":1030,"change":1031,"percent_change":240,"volume":894,"transactions":9,"vwap":1030},"2026-05-05",31.615,31.626,0.162,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":789,"transactions":9,"vwap":1036},"2026-05-04",31.63,31.41,31.464,-0.111,-0.35,{"date":1040,"open":715,"high":693,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-01",31.575,0.165,0.53,10900,{"date":1046,"open":735,"high":735,"low":1047,"close":1035,"change":1048,"percent_change":1049,"volume":803,"transactions":9,"vwap":1035},"2026-04-30",30.94,0.336,1.08,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-29",31.23,31,31.073999,-0.026,-0.08,3300,{"date":1059,"open":792,"high":792,"low":1053,"close":1060,"change":413,"percent_change":1061,"volume":762,"transactions":9,"vwap":1060},"2026-04-28",31.1,-0.89,{"date":1063,"open":1064,"high":1064,"low":1065,"close":807,"change":1066,"percent_change":915,"volume":1067,"transactions":9,"vwap":807},"2026-04-27",31.44,31.161,0.073,2400,{"date":1069,"open":1070,"high":855,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-24",31.045,31.02,31.307,0.417,1.35,2500,{"date":1077,"open":575,"high":575,"low":612,"close":1078,"change":413,"percent_change":744,"volume":1079,"transactions":9,"vwap":1078},"2026-04-23",30.89,4100,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-22",30.845,31.17,0.552,1.8,7600,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-21",30.805,30.93,30.618,-0.148,-0.48,5300,{"date":1096,"open":1097,"high":1097,"low":1098,"close":1099,"change":376,"percent_change":345,"volume":1100,"transactions":9,"vwap":1099},"2026-04-20",31.040001,30.73,30.766,7200,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-17",30.86,30.98,30.823,30.918,0.429,1.41,2300,{"date":1111,"open":603,"high":603,"low":1112,"close":1113,"change":1114,"percent_change":1056,"volume":1115,"transactions":9,"vwap":1113},"2026-04-16",30.4,30.489,-0.023,6800,{"date":1117,"open":1118,"high":1119,"low":614,"close":1119,"change":1120,"percent_change":1121,"volume":1094,"transactions":9,"vwap":1119},"2026-04-15",30.38,30.512,0.465,1.55,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-14",29.84,30.047001,0.548,1.86,1800,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":796,"transactions":9,"vwap":1132},"2026-04-13",29.31,29.499,0.329,1.13,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":1013,"volume":1139,"transactions":9,"vwap":1137},"2026-04-10",29.17,0.084,200,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-09",28.69,29.086,0.239,0.83,2700,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1075,"transactions":9,"vwap":1151},"2026-04-08",30.87,28.77,28.847,0.785,2.8,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1157,"change":1159,"percent_change":1160,"volume":1067,"transactions":9,"vwap":1157},"2026-04-07",27.84,28.062,27.69,0.034,0.12,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-06",28.16,27.98,28.028,0.103,0.37,9200,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-02",27.57,27.925,0.005,0.02,1600,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1014,"volume":887,"transactions":9,"vwap":1180},"2026-04-01",28.01,27.875,27.92,0.25,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1146,"transactions":9,"vwap":1187},"2026-03-31",27.2,27.72,27.18,27.67,0.962,3.6,{"date":1191,"open":1192,"high":1192,"low":24,"close":1193,"change":1194,"percent_change":1195,"volume":1100,"transactions":9,"vwap":1193},"2026-03-30",26.89,26.708,-0.139,-0.52,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1146,"transactions":9,"vwap":1199},"2026-03-27",27.44,26.847,-0.565,-2.06,{"date":1203,"open":1158,"high":1158,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-26",27.412,-0.654,-2.33,400,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":36,"volume":26,"transactions":9,"vwap":1210},"2026-03-25",28.066,0.185,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":830,"transactions":9,"vwap":1216},"2026-03-24",27.96,28.014999,27.881,-0.272,-0.97,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":745,"transactions":9,"vwap":1222},"2026-03-23",28.21,28.153,0.413,1.49,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":761,"percent_change":968,"volume":726,"transactions":9,"vwap":1228},"2026-03-20",28.1,27.74,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":894,"transactions":9,"vwap":1233},"2026-03-19",28.13,28.25,27.95,-0.405,-1.43,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1094,"transactions":9,"vwap":1241},"2026-03-18",28.565,28.626,28.32,28.355,-0.443,-1.54,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":936,"volume":1249,"transactions":9,"vwap":1247},"2026-03-17",28.85,28.798,0.075,300,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":824,"transactions":9,"vwap":1255},"2026-03-16",28.715,28.74,28.67,28.723,0.303,1.07,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1139,"transactions":9,"vwap":1260},"2026-03-13",28.42,-0.294,-1.02,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":809,"percent_change":1268,"volume":830,"transactions":9,"vwap":1267},"2026-03-12",28.725,28.81,28.714,-1.73,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1272,"change":1274,"percent_change":50,"volume":745,"transactions":9,"vwap":1272},"2026-03-11",29.2,29.219,29.15,0.052,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":726,"transactions":9,"vwap":1279},"2026-03-10",29.359,29.36,29.167,-0.047,-0.16,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1249,"transactions":9,"vwap":1285},"2026-03-09",28.835,29.214,0.348,1.21,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":907,"transactions":9,"vwap":1292},"2026-03-06",28.9,29.1,28.866,-0.439,-1.5,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":497,"volume":1302,"transactions":9,"vwap":1300},"2026-03-05",29.35,29.4,29.030001,29.305,-0.126,800,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1307,"change":1308,"percent_change":753,"volume":732,"transactions":9,"vwap":1307},"2026-03-04",29.3,29.5,29.431,0.321,{"date":1310,"open":1246,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":900,"volume":865,"transactions":9,"vwap":1313},"2026-03-03",29.18,28.7,29.11,-0.274,{"date":1316,"open":1271,"high":1317,"low":1271,"close":1318,"change":1319,"percent_change":936,"volume":830,"transactions":9,"vwap":1318},"2026-03-02",29.44,29.384,0.077,{"date":1321,"open":1322,"high":1297,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":830,"transactions":9,"vwap":1323},"2026-02-27",29.21,29.307,-0.17,-0.58,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":907,"transactions":9,"vwap":1330},"2026-02-26",29.86,29.283,29.477,-0.401,-1.34,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":961,"volume":1075,"transactions":9,"vwap":1336},"2026-02-25",29.89,29.878,0.328,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1128,"transactions":9,"vwap":1342},"2026-02-24",29.23,29.59,29.55,0.366,1.25,{"date":1346,"open":1347,"high":1347,"low":1313,"close":1348,"change":1349,"percent_change":1350,"volume":901,"transactions":9,"vwap":1348},"2026-02-23",29.37,29.184,-0.326,-1.1,{"date":1352,"open":1297,"high":1353,"low":1131,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-20",29.51,0.286,0.98,5200,{"date":1358,"open":1305,"high":1305,"low":1359,"close":1360,"change":1361,"percent_change":327,"volume":954,"transactions":9,"vwap":1360},"2026-02-19",29.145,29.224,-0.136,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1278,"change":1366,"percent_change":1367,"volume":1249,"transactions":9,"vwap":1278},"2026-02-18",29.049999,29.365,0.208,0.71,{"date":1369,"open":1370,"high":1371,"low":1266,"close":1372,"change":1373,"percent_change":1374,"volume":975,"transactions":9,"vwap":1372},"2026-02-17",28.82,29.19,29.152,-0.018,-0.06,{"date":1376,"open":1137,"high":1137,"low":1137,"close":1137,"change":1056,"percent_change":1377,"volume":26,"transactions":9,"vwap":1137},"2026-02-13",-0.27,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":1249,"transactions":9,"vwap":1380},"2026-02-12",29.25,-0.534,-1.79,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1387,"percent_change":1374,"volume":1249,"transactions":9,"vwap":1386},"2026-02-11",29.87,29.784,-0.017,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":726,"transactions":9,"vwap":1391},"2026-02-10",30.01,29.801,-0.134,-0.45,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":160,"volume":738,"transactions":9,"vwap":1397},"2026-02-09",29.97,29.935,0.262,{"date":1400,"open":1347,"high":1401,"low":1347,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-06",29.673,0.573,1.97,700,{"date":1406,"open":1407,"high":1407,"low":1291,"close":1291,"change":1408,"percent_change":1409,"volume":1404,"transactions":9,"vwap":1291},"2026-02-05",29.12,-0.414,-1.4,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":1409,"volume":745,"transactions":9,"vwap":1413},"2026-02-04",29.72,29.514,-0.419,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":726,"transactions":9,"vwap":1419},"2026-02-03",30.14,29.79,29.933,-0.516,-1.69,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1425,"change":1426,"percent_change":843,"volume":1207,"transactions":9,"vwap":1425},"2026-02-02",30.52,30.449,0.206,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1430,"change":1431,"percent_change":1432,"volume":1249,"transactions":9,"vwap":1430},"2026-01-30",30.25,30.243,-0.223,-0.73,{"date":1434,"open":1417,"high":1435,"low":1417,"close":1435,"change":1436,"percent_change":768,"volume":1302,"transactions":9,"vwap":1435},"2026-01-29",30.466,-0.174,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-28",30.85,30.57,30.64,0.011,0.04,6600,{"date":1446,"open":612,"high":784,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":745,"transactions":9,"vwap":1447},"2026-01-27",30.629,0.149,0.49,{"date":1451,"open":1112,"high":1452,"low":1112,"close":1453,"change":1454,"percent_change":1455,"volume":1175,"transactions":9,"vwap":1453},"2026-01-26",30.555,30.48,0.179,0.59,{"date":1457,"open":1458,"high":1112,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1067,"transactions":9,"vwap":1459},"2026-01-23",30.24,30.301,0.166,0.55,{"date":1463,"open":1464,"high":1465,"low":1464,"close":1466,"change":1467,"percent_change":662,"volume":781,"transactions":9,"vwap":1466},"2026-01-22",30.115,30.21,30.135,0.243,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1404,"transactions":9,"vwap":1471},"2026-01-21",29.92,29.892,0.252,0.85,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":824,"transactions":9,"vwap":1478},"2026-01-20",29.9,30,29.64,-0.808,-2.65,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1174,"volume":732,"transactions":9,"vwap":1485},"2026-01-16",30.429,30.51,30.448,0.007,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":878,"percent_change":520,"volume":887,"transactions":9,"vwap":1490},"2026-01-15",30.63,30.441,{"date":1492,"open":614,"high":614,"low":614,"close":614,"change":1493,"percent_change":1494,"volume":1207,"transactions":9,"vwap":614},"2026-01-14",-0.333,-1.09,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":26,"transactions":9,"vwap":1497},"2026-01-13",30.683,-0.114,-0.37,{"date":1501,"open":1502,"high":785,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":954,"transactions":9,"vwap":1503},"2026-01-12",30.62,30.797,0.098,0.32,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":1145,"volume":1511,"transactions":9,"vwap":1509},"2026-01-09",30.496,30.699,0.253,7100,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":139,"volume":894,"transactions":9,"vwap":1516},"2026-01-08",30.59,30.44,30.446,-0.104,{"date":1519,"open":603,"high":1520,"low":594,"close":594,"change":1521,"percent_change":1019,"volume":865,"transactions":9,"vwap":594},"2026-01-07",30.78,0.008,{"date":1523,"open":594,"high":1524,"low":1112,"close":1525,"change":1526,"percent_change":1455,"volume":1527,"transactions":9,"vwap":1525},"2026-01-06",30.58,30.542,0.178,4800,{"date":1529,"open":1515,"high":632,"low":1530,"close":1530,"change":1531,"percent_change":99,"volume":781,"transactions":9,"vwap":1530},"2026-01-05",30.364,0.17,{"date":1533,"open":614,"high":614,"low":1466,"close":1534,"change":1535,"percent_change":422,"volume":887,"transactions":9,"vwap":1534},"2026-01-02",30.194,-0.062,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":789,"transactions":9,"vwap":1539},"2025-12-31",30.66,30.256,-0.184,-0.6,{"date":1543,"open":1544,"high":624,"low":1544,"close":1515,"change":1545,"percent_change":953,"volume":865,"transactions":9,"vwap":1515},"2025-12-30",30.37,-0.028,{"date":1547,"open":1548,"high":1548,"low":1118,"close":1549,"change":1550,"percent_change":653,"volume":894,"transactions":9,"vwap":1549},"2025-12-29",30.61,30.468,-0.192,{"date":1552,"open":1439,"high":1439,"low":1441,"close":1538,"change":1553,"percent_change":129,"volume":1146,"transactions":9,"vwap":1538},"2025-12-26",0.029,{"date":1555,"open":1098,"high":1098,"low":1556,"close":1557,"change":1558,"percent_change":879,"volume":738,"transactions":9,"vwap":1557},"2025-12-24",30.535,30.631,0.085,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":512,"volume":894,"transactions":9,"vwap":1562},"2025-12-23",30.341,30.546,0.197,{"date":1565,"open":1524,"high":1524,"low":1566,"close":1566,"change":1448,"percent_change":1449,"volume":1207,"transactions":9,"vwap":1566},"2025-12-22",30.349,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1570,"change":1572,"percent_change":753,"volume":975,"transactions":9,"vwap":1570},"2025-12-19",30.08,30.2,30.049999,0.33,{"date":1574,"open":1575,"high":1576,"low":1418,"close":1385,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1385},"2025-12-18",29.91,29.99,0.38,1.29,5000,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1128,"transactions":9,"vwap":1583},"2025-12-17",30.07,29.49,-0.54,-1.8,{"date":1587,"open":1571,"high":1571,"low":1588,"close":1589,"change":1443,"percent_change":270,"volume":930,"transactions":9,"vwap":1589},"2025-12-16",29.88,30.030001,{"date":1591,"open":1417,"high":1417,"low":1576,"close":1576,"change":1592,"percent_change":1593,"volume":1128,"transactions":9,"vwap":1576},"2025-12-15",-0.107,-0.36,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":1599,"volume":1302,"transactions":9,"vwap":1597},"2025-12-12",30.33,30.097,-0.466,-1.52,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1444,"transactions":9,"vwap":1603},"2025-12-11",30.23,30.563,-0.091,-0.3,{"date":1607,"open":632,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":114,"volume":1612,"transactions":9,"vwap":1610},"2025-12-10",30.665,30.42,30.654,0.108,5500,{"date":1614,"open":1615,"high":1615,"low":1562,"close":1562,"change":914,"percent_change":936,"volume":726,"transactions":9,"vwap":1562},"2025-12-09",30.603,{"date":1617,"open":1103,"high":1103,"low":1618,"close":1549,"change":1619,"percent_change":1593,"volume":845,"transactions":9,"vwap":1549},"2025-12-08",30.455,-0.109,{"date":1621,"open":1489,"high":1622,"low":594,"close":1623,"change":1624,"percent_change":1625,"volume":817,"transactions":9,"vwap":1623},"2025-12-05",30.71,30.577,0.122,0.4,{"date":1627,"open":1628,"high":1628,"low":1112,"close":1618,"change":1629,"percent_change":1630,"volume":172,"transactions":9,"vwap":1618},"2025-12-04",30.8,-0.015,-0.05,{"date":1632,"open":1609,"high":642,"low":1609,"close":642,"change":1633,"percent_change":1634,"volume":901,"transactions":9,"vwap":642},"2025-12-03",0.081,0.27,{"date":1636,"open":1637,"high":1515,"low":1638,"close":1638,"change":1031,"percent_change":1639,"volume":1026,"transactions":9,"vwap":1638},"2025-12-02",30.39,30.389,0.54,{"date":1641,"open":806,"high":806,"low":1642,"close":1643,"change":1037,"percent_change":1499,"volume":726,"transactions":9,"vwap":1643},"2025-12-01",30.193,30.227,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":1647,"percent_change":1013,"volume":26,"transactions":9,"vwap":1646},"2025-11-28",30.338,0.088,{"date":1649,"open":1637,"high":1637,"low":1650,"close":1429,"change":1651,"percent_change":1652,"volume":172,"transactions":9,"vwap":1429},"2025-11-26",30.15,0.231,0.77,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-25",29.695,30.018999,0.251,0.84,1500,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1302,"transactions":9,"vwap":1663},"2025-11-24",29.75,29.768,0.705,2.43,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1449,"volume":745,"transactions":9,"vwap":1669},"2025-11-21",29.24,29.063,0.142,{"date":1672,"open":1273,"high":1273,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":781,"transactions":9,"vwap":1673},"2025-11-20",28.921,-0.479,-1.63,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1298,"change":1681,"percent_change":104,"volume":1128,"transactions":9,"vwap":1298},"2025-11-19",29.52,29.603,29.26,0.214,{"date":1683,"open":1322,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1207,"transactions":9,"vwap":1685},"2025-11-18",29.379,29.186,-0.314,-1.06,{"date":1689,"open":1124,"high":1124,"low":1690,"close":1306,"change":85,"percent_change":1691,"volume":1128,"transactions":9,"vwap":1306},"2025-11-17",29.41,-0.81,{"date":1693,"open":1328,"high":1385,"low":1694,"close":1694,"change":1695,"percent_change":209,"volume":1404,"transactions":9,"vwap":1694},"2025-11-14",29.74,0.045,{"date":1697,"open":1698,"high":1698,"low":1655,"close":1655,"change":1699,"percent_change":1700,"volume":1139,"transactions":9,"vwap":1655},"2025-11-13",30.119,-0.595,-1.96,{"date":1702,"open":1703,"high":806,"low":1704,"close":1705,"change":1056,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-12",30.31,30.18,30.29,-0.26,11800,{"date":1709,"open":1544,"high":1637,"low":1544,"close":1544,"change":952,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1544},"2025-11-11",-0.1,15000,{"date":1713,"open":1544,"high":1112,"low":1544,"close":1112,"change":1714,"percent_change":1715,"volume":830,"transactions":9,"vwap":1112},"2025-11-10",0.655,2.2,{"date":1717,"open":1341,"high":1718,"low":1719,"close":1718,"change":1720,"percent_change":1721,"volume":803,"transactions":9,"vwap":1718},"2025-11-07",29.745,29.29,-0.125,-0.42,{"date":1723,"open":1385,"high":1385,"low":1385,"close":1385,"change":1195,"percent_change":1724,"volume":26,"transactions":9,"vwap":1385},"2025-11-06",-1.71,{"date":1726,"open":1637,"high":1637,"low":1637,"close":1637,"change":1031,"percent_change":1639,"volume":1139,"transactions":9,"vwap":1637},"2025-11-05",{"date":1728,"open":1424,"high":1424,"low":1729,"close":1729,"change":345,"percent_change":810,"volume":745,"transactions":9,"vwap":1729},"2025-11-04",30.228,{"date":1731,"open":603,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":617,"volume":1735,"transactions":9,"vwap":1733},"2025-11-03",30.76,30.718,0.134,1400,{"date":1737,"open":1622,"high":1622,"low":1738,"close":1738,"change":1739,"percent_change":1505,"volume":1249,"transactions":9,"vwap":1738},"2025-10-31",30.584,0.099,{"date":1741,"open":1742,"high":1622,"low":1743,"close":1743,"change":1744,"percent_change":1332,"volume":824,"transactions":9,"vwap":1743},"2025-10-30",30.608,30.485,-0.415,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1647,"percent_change":1013,"volume":1249,"transactions":9,"vwap":1747},"2025-10-29",30.9,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":26,"transactions":9,"vwap":1751},"2025-10-28",30.53,30.812,0.228,0.75,{"date":1755,"open":642,"high":1738,"low":642,"close":1738,"change":1756,"percent_change":1757,"volume":726,"transactions":9,"vwap":1738},"2025-10-27",0.488,1.62,{"date":1759,"open":1569,"high":1760,"low":1569,"close":1760,"change":1761,"percent_change":1762,"volume":1207,"transactions":9,"vwap":1760},"2025-10-24",30.096001,0.284,0.95,{"date":1764,"open":1765,"high":1124,"low":1765,"close":1766,"change":1767,"percent_change":512,"volume":1768,"transactions":9,"vwap":1766},"2025-10-23",29.81,29.812,0.192,4900,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":1432,"volume":26,"transactions":9,"vwap":1771},"2025-10-22",29.62,-0.217,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1249,"transactions":9,"vwap":1776},"2025-10-21",29.849,29.837,-0.037,-0.12,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":1257,"volume":907,"transactions":9,"vwap":1782},"2025-10-20",29.78,29.874,0.317,{"date":1785,"open":1786,"high":1787,"low":1690,"close":1787,"change":1788,"percent_change":1789,"volume":1128,"transactions":9,"vwap":1787},"2025-10-17",29.45,29.557,0.14,0.48,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":973,"percent_change":1794,"volume":1404,"transactions":9,"vwap":1793},"2025-10-16",29.655,29.417,-0.44,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":1207,"transactions":9,"vwap":1798},"2025-10-15",29.559,29.546,0.188,0.64,{"date":1802,"open":1803,"high":1342,"low":1803,"close":1804,"change":1805,"percent_change":768,"volume":824,"transactions":9,"vwap":1804},"2025-10-14",29.292,29.358,-0.168,{"date":1807,"open":1808,"high":1809,"low":1786,"close":1809,"change":1810,"percent_change":844,"volume":1249,"transactions":9,"vwap":1809},"2025-10-13",29.48,29.526,0.616,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":26,"transactions":9,"vwap":1813},"2025-10-10",28.91,-0.932,-3.12,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":871,"volume":1139,"transactions":9,"vwap":1819},"2025-10-09",29.83,29.842,-0.068,{"date":1822,"open":1823,"high":1575,"low":1823,"close":1575,"change":1472,"percent_change":1473,"volume":830,"transactions":9,"vwap":1575},"2025-10-08",29.82,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":1139,"transactions":9,"vwap":1827},"2025-10-07",29.661,29.658,-0.181,-0.61,{"date":1831,"open":1662,"high":1832,"low":1662,"close":1832,"change":1752,"percent_change":1652,"volume":26,"transactions":9,"vwap":1832},"2025-10-06",29.839,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1377,"volume":26,"transactions":9,"vwap":1835},"2025-10-03",29.611,-0.079,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":1788,"volume":1249,"transactions":9,"vwap":1839},"2025-10-02",29.69,0.042,{"date":1842,"open":1278,"high":1843,"low":1278,"close":1844,"change":1845,"percent_change":155,"volume":1302,"transactions":9,"vwap":1844},"2025-10-01",29.67,29.648,0.198,{"date":1847,"open":1719,"high":1786,"low":1848,"close":1786,"change":1849,"percent_change":617,"volume":738,"transactions":9,"vwap":1786},"2025-09-30",29.27,0.129,{"date":1851,"open":1852,"high":1853,"low":1719,"close":1854,"change":1855,"percent_change":1531,"volume":845,"transactions":9,"vwap":1854},"2025-09-29",29.375,29.47,29.321,0.051,{"date":1857,"open":1668,"high":1848,"low":1858,"close":1848,"change":1859,"percent_change":1572,"volume":1579,"transactions":9,"vwap":1848},"2025-09-26",29.093,0.096,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":801,"percent_change":653,"volume":1139,"transactions":9,"vwap":1862},"2025-09-25",29.174,{"date":1864,"open":1277,"high":1277,"low":1277,"close":1277,"change":973,"percent_change":1794,"volume":1139,"transactions":9,"vwap":1277},"2025-09-24",{"date":1866,"open":1867,"high":1867,"low":1808,"close":1868,"change":1869,"percent_change":229,"volume":745,"transactions":9,"vwap":1868},"2025-09-23",29.68,29.488,-0.248,{"date":1871,"open":1719,"high":1694,"low":1719,"close":1872,"change":1873,"percent_change":662,"volume":1404,"transactions":9,"vwap":1872},"2025-09-22",29.736,0.24,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":915,"percent_change":1878,"volume":1249,"transactions":9,"vwap":1877},"2025-09-19",29.39,29.496,0.79,{"date":1880,"open":1380,"high":1347,"low":1380,"close":1881,"change":1882,"percent_change":1639,"volume":726,"transactions":9,"vwap":1881},"2025-09-18",29.266,0.158,{"date":1884,"open":1885,"high":1885,"low":1364,"close":1886,"change":1887,"percent_change":1499,"volume":1659,"transactions":9,"vwap":1886},"2025-09-17",29.16,29.108,-0.108,{"date":1889,"open":1322,"high":1890,"low":1322,"close":1890,"change":1891,"percent_change":1630,"volume":1139,"transactions":9,"vwap":1890},"2025-09-16",29.216,-0.014,{"date":1893,"open":1311,"high":1340,"low":1885,"close":1340,"change":928,"percent_change":57,"volume":1302,"transactions":9,"vwap":1340},"2025-09-15",{"date":1895,"open":1896,"high":1896,"low":1897,"close":1897,"change":1898,"percent_change":1572,"volume":1207,"transactions":9,"vwap":1897},"2025-09-12",28.94,28.925,0.095,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1902,"change":1903,"percent_change":240,"volume":738,"transactions":9,"vwap":1902},"2025-09-11",28.78,28.83,0.146,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":69,"percent_change":1910,"volume":1175,"transactions":9,"vwap":1909},"2025-09-10",28.755,28.84,28.654,28.684,0.74,{"date":1912,"open":1913,"high":1914,"low":1260,"close":1914,"change":1915,"percent_change":1916,"volume":1128,"transactions":9,"vwap":1914},"2025-09-09",28.44,28.474,0.133,0.47,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1639,"volume":738,"transactions":9,"vwap":1921},"2025-09-08",28.411,28.43,28.341,0.151,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":129,"percent_change":1505,"volume":1928,"transactions":9,"vwap":1927},"2025-09-05",28.37,28.030001,28.19,3000,{"date":1930,"open":1931,"high":1227,"low":1931,"close":1227,"change":1510,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1227},"2025-09-04",27.97,0.91,8500,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1257,"volume":1249,"transactions":9,"vwap":1938},"2025-09-03",27.88,27.83,27.847,0.295,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":1945,"percent_change":1946,"volume":1249,"transactions":9,"vwap":1943},"2025-09-02",27.499,27.552,27.42,-0.228,-0.82,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":259,"volume":1404,"transactions":9,"vwap":1951},"2025-08-29",27.79,27.766,27.78,-0.318,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1799,"percent_change":155,"volume":1249,"transactions":9,"vwap":1956},"2025-08-28",28.02,28.098,{"date":1958,"open":1180,"high":1931,"low":1959,"close":1959,"change":219,"percent_change":50,"volume":894,"transactions":9,"vwap":1959},"2025-08-27",27.91,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1963,"change":1788,"percent_change":240,"volume":1965,"transactions":9,"vwap":1963},"2025-08-26",27.77,27.86,27.73,7500,{"date":1967,"open":1951,"high":1968,"low":1185,"close":1185,"change":1820,"percent_change":85,"volume":1969,"transactions":9,"vwap":1185},"2025-08-25",27.87,7300,{"date":1971,"open":1951,"high":1963,"low":1228,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-08-22",27.788,0.468,1.71,4500,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":1982,"volume":1659,"transactions":9,"vwap":1980},"2025-08-21",27.4,27.49,27.32,-0.189,-0.69,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":172,"transactions":9,"vwap":1986},"2025-08-20",27.25,27.509,-0.141,-0.51,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1994,"volume":754,"transactions":9,"vwap":1992},"2025-08-19",27.979,27.65,-0.389,-1.39,{"date":1996,"open":1926,"high":1997,"low":1926,"close":1998,"change":1999,"percent_change":-6,"volume":726,"transactions":9,"vwap":1998},"2025-08-18",28.040001,28.039,-0.001,{"date":2001,"open":2002,"high":2002,"low":2003,"close":1997,"change":1604,"percent_change":366,"volume":738,"transactions":9,"vwap":1997},"2025-08-15",28.17,28.035999,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":921,"percent_change":936,"volume":1404,"transactions":9,"vwap":2007},"2025-08-14",28.08,28.131,28.059999,{"date":2010,"open":2011,"high":2012,"low":1178,"close":2013,"change":2014,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-08-13",28.2,28.23,28.059,0,6700,{"date":2017,"open":2018,"high":2013,"low":2018,"close":2013,"change":2019,"percent_change":1134,"volume":2020,"transactions":9,"vwap":2013},"2025-08-12",27.89,0.313,9500,{"date":2022,"open":1963,"high":1968,"low":2023,"close":2023,"change":1517,"percent_change":1499,"volume":1207,"transactions":9,"vwap":2023},"2025-08-11",27.746,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":726,"transactions":9,"vwap":2027},"2025-08-08",27.75,27.85,0.335,1.22,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2033,"change":2014,"percent_change":2014,"volume":1207,"transactions":9,"vwap":2033},"2025-08-07",27.64,27.515,{"date":2035,"open":2036,"high":2033,"low":2036,"close":2033,"change":2037,"percent_change":961,"volume":726,"transactions":9,"vwap":2033},"2025-08-06",27.26,0.302,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":355,"volume":26,"transactions":9,"vwap":2041},"2025-08-05",27.39,27.213,-0.178,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1404,"transactions":9,"vwap":2046},"2025-08-04",27.17,27.391,0.489,1.82,{"date":2050,"open":2051,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":1128,"transactions":9,"vwap":2052},"2025-08-01",27.09,26.902,-0.536,-1.95,{"date":2056,"open":2026,"high":1951,"low":2057,"close":2057,"change":2058,"percent_change":219,"volume":2059,"transactions":9,"vwap":2057},"2025-07-31",27.438,0.013,9100,{"date":2061,"open":2062,"high":2063,"low":1980,"close":2064,"change":2065,"percent_change":219,"volume":989,"transactions":9,"vwap":2064},"2025-07-30",27.47,27.523,27.425,0.014,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":953,"percent_change":2070,"volume":1659,"transactions":9,"vwap":2069},"2025-07-29",27.54,27.411,-0.33,{"date":2072,"open":2068,"high":2068,"low":2062,"close":2073,"change":2074,"percent_change":1181,"volume":830,"transactions":9,"vwap":2073},"2025-07-28",27.501,0.068,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":1898,"percent_change":114,"volume":26,"transactions":9,"vwap":2078},"2025-07-25",27.41,27.433,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":1670,"percent_change":2083,"volume":1139,"transactions":9,"vwap":2082},"2025-07-24",27.37,27.338,0.52,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":1800,"volume":1207,"transactions":9,"vwap":2087},"2025-07-23",27.0049992,27.196,0.173,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":1710,"percent_change":1499,"volume":172,"transactions":9,"vwap":2093},"2025-07-22",26.97,27.049999,27.023001,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":754,"transactions":9,"vwap":2097},"2025-07-21",27.27,27.123,0.093,0.34,{"date":2101,"open":2092,"high":2092,"low":2102,"close":2103,"change":1777,"percent_change":437,"volume":1249,"transactions":9,"vwap":2103},"2025-07-18",27.025,27.030001,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2107,"change":2108,"percent_change":1461,"volume":1735,"transactions":9,"vwap":2107},"2025-07-17",26.99,27.066999,0.147,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":129,"percent_change":2099,"volume":887,"transactions":9,"vwap":2114},"2025-07-16",26.87,26.94,26.65,26.92,{"date":2116,"open":2117,"high":2106,"low":2118,"close":2118,"change":2119,"percent_change":1788,"volume":2120,"transactions":9,"vwap":2118},"2025-07-15",26.976,26.83,0.037,6200,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2125,"change":2126,"percent_change":50,"volume":1128,"transactions":9,"vwap":2125},"2025-07-14",26.705,26.824,26.793,0.047,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":2132,"percent_change":2133,"volume":1404,"transactions":9,"vwap":2131},"2025-07-11",26.71,26.81,26.746,-0.052,-0.19,{"date":2135,"open":2136,"high":2118,"low":2137,"close":2138,"change":2065,"percent_change":219,"volume":1128,"transactions":9,"vwap":2138},"2025-07-10",26.78,26.69,26.798,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":1207,"transactions":9,"vwap":2142},"2025-07-09",26.7,26.784,0.229,0.86,{"date":2146,"open":2147,"high":2147,"low":2148,"close":2148,"change":1630,"percent_change":2133,"volume":1527,"transactions":9,"vwap":2148},"2025-07-08",26.66,26.555,{"date":2150,"open":2151,"high":2137,"low":2152,"close":2153,"change":2154,"percent_change":1061,"volume":781,"transactions":9,"vwap":2153},"2025-07-07",26.685,26.58,26.605,-0.239,{"date":2156,"open":2130,"high":2157,"low":2130,"close":2157,"change":2158,"percent_change":2159,"volume":1139,"transactions":9,"vwap":2157},"2025-07-03",26.844,0.257,0.97,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":155,"volume":845,"transactions":9,"vwap":2163},"2025-07-02",26.425,26.587,0.177,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":2170,"percent_change":1829,"volume":2171,"transactions":9,"vwap":2169},"2025-07-01",26.51,26.39,26.41,-0.161,5600,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":1882,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-06-30",26.74,26.45,26.571,0.6,6400,{"date":2180,"open":2181,"high":2175,"low":2182,"close":2183,"change":2184,"percent_change":99,"volume":738,"transactions":9,"vwap":2183},"2025-06-27",26.42,26.35,26.413,0.148,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":1404,"transactions":9,"vwap":2188},"2025-06-26",26.107,26.265,0.209,0.8,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":1505,"volume":887,"transactions":9,"vwap":2195},"2025-06-25",26.11,26,26.056,0.083,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":726,"transactions":9,"vwap":2202},"2025-06-24",25.85,26.01,25.83,25.973,0.383,1.5,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":1257,"volume":894,"transactions":9,"vwap":2208},"2025-06-23",25.34,25.59,0.272,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2214,"change":2215,"percent_change":802,"volume":1302,"transactions":9,"vwap":2214},"2025-06-20",25.434,25.31,25.318,-0.15,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":2220,"percent_change":635,"volume":738,"transactions":9,"vwap":2219},"2025-06-18",25.66,25.468,-0.056,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":2226,"volume":1735,"transactions":9,"vwap":2224},"2025-06-17",25.78,25.524,-0.191,-0.74,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":696,"volume":1175,"transactions":9,"vwap":2231},"2025-06-16",25.74,25.79,25.715,0.278,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2237,"change":2238,"percent_change":2239,"volume":1302,"transactions":9,"vwap":2237},"2025-06-13",25.398,25.65,25.437,-0.298,-1.16,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":1625,"volume":26,"transactions":9,"vwap":2243},"2025-06-12",25.756,25.735,0.102,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":455,"volume":1404,"transactions":9,"vwap":2249},"2025-06-11",25.68,25.6,25.633,-0.102,{"date":2252,"open":2218,"high":2243,"low":2218,"close":2243,"change":2253,"percent_change":2254,"volume":745,"transactions":9,"vwap":2243},"2025-06-10",0.155,0.61,{"date":2256,"open":2257,"high":2248,"low":2258,"close":2257,"change":2259,"percent_change":1873,"volume":1109,"transactions":9,"vwap":2257},"2025-06-09",25.58,25.53,0.061,{"date":2261,"open":2262,"high":2208,"low":2263,"close":2264,"change":2265,"percent_change":148,"volume":1175,"transactions":9,"vwap":2264},"2025-06-06",25.56,25.49,25.519,0.294,{"date":2267,"open":2218,"high":2218,"low":2268,"close":2268,"change":2269,"percent_change":2270,"volume":901,"transactions":9,"vwap":2268},"2025-06-05",25.225,-0.179,-0.7,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":1167,"volume":1094,"transactions":9,"vwap":2276},"2025-06-04",25.45,25.46,25.376,25.404,0.094,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2213,"change":2282,"percent_change":512,"volume":803,"transactions":9,"vwap":2213},"2025-06-03",25.22,25.37,0.164,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":2287,"percent_change":1625,"volume":1139,"transactions":9,"vwap":2286},"2025-06-02",24.99,25.146,0.1,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2291,"change":2293,"percent_change":1160,"volume":781,"transactions":9,"vwap":2291},"2025-05-30",24.9,25.046,24.79,0.031,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":1181,"volume":2300,"transactions":9,"vwap":2298},"2025-05-29",25.119,24.93,25.014999,0.062,6300,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2304,"change":2305,"percent_change":1605,"volume":830,"transactions":9,"vwap":2304},"2025-05-28",25.049999,24.953,-0.075,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":2310,"percent_change":93,"volume":726,"transactions":9,"vwap":2309},"2025-05-27",24.89,25.028,0.533,{"date":2312,"open":174,"high":2313,"low":174,"close":2314,"change":1869,"percent_change":2315,"volume":954,"transactions":9,"vwap":2314},"2025-05-23",24.5,24.495,-1,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2320,"change":2321,"percent_change":209,"volume":2322,"transactions":9,"vwap":2320},"2025-05-22",24.84,24.88,24.743,0.038,15200,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2327,"change":2328,"percent_change":981,"volume":2329,"transactions":9,"vwap":2327},"2025-05-21",24.948,25.09,24.705,-0.342,19000,{"date":2331,"open":2332,"high":2332,"low":2308,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-05-20",25.2,25.047001,-0.138,-0.55,19700,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":2342,"percent_change":2287,"volume":2343,"transactions":9,"vwap":2341},"2025-05-19",25.040001,25.21,25.185,0.024,14100,{"date":2345,"open":2346,"high":2347,"low":2303,"close":2347,"change":2348,"percent_change":1800,"volume":2349,"transactions":9,"vwap":2347},"2025-05-16",25.11,25.161,0.161,268400,{"date":178,"open":2351,"high":2351,"low":2351,"close":2351,"change":2014,"percent_change":2014,"volume":2014,"transactions":9,"vwap":2351},25]