[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVPA":3,"homepage-market-summary":27,"stock-historical-MVPA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MVPA","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},"Miller Value Partners Appreciation ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5298,0.1855,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},35.01,34.6113,0.3987,1.15,118,38.0474,30.401,1778.1538172669323,60.3,672,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"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",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":85},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":11},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},29.988,2678,977616.608134,15.98,"2025-04-23",[180,183,192,202,211,219,227,236,246,254,264,273,282,290,298,308,318,326,334,343,351,359,367,376,383,390,398,407,416,424,429,437,446,454,462,472,479,487,496,505,514,521,531,536,545,553,560,568,576,583,590,597,605,613,622,628,635,644,652,660,669,676,683,689,695,701,706,711,719,726,732,740,747,754,759,764,769,774,781,786,790,793,798,804,809,816,823,830,837,846,852,859,863,872,880,886,894,898,904,912,918,924,929,935,940,946,953,958,965,970,976,982,986,992,998,1005,1013,1019,1026,1029,1034,1039,1046,1049,1054,1062,1067,1071,1077,1083,1090,1097,1102,1108,1113,1120,1126,1132,1138,1143,1149,1153,1158,1163,1169,1175,1183,1190,1198,1204,1208,1212,1218,1222,1226,1231,1238,1243,1248,1252,1257,1263,1268,1275,1280,1286,1293,1300,1305,1313,1317,1324,1330,1334,1341,1346,1351,1355,1362,1369,1375,1379,1387,1394,1401,1406,1413,1419,1425,1431,1436,1444,1450,1456,1463,1469,1475,1481,1487,1493,1500,1507,1512,1517,1521,1525,1532,1538,1544,1548,1551,1554,1558,1562,1568,1573,1580,1586,1592,1600,1607,1614,1620,1626,1629,1636,1644,1650,1658,1663,1669,1675,1680,1686,1693,1697,1704,1709,1714,1721,1725,1729,1735,1741,1749,1755,1761,1767,1772,1780,1786,1793,1800,1807,1812,1818,1824,1831,1839,1845,1848,1853,1858,1863,1869,1875,1881,1887,1893,1897,1904,1909,1913,1917,1922,1925,1932,1935,1941,1946,1952,1959,1964,1970,1975,1980,1985,1989,1995,2001,2006,2011,2017,2022,2026,2031,2036,2041,2049,2054,2061,2065,2070,2078,2084,2089,2096,2099,2104,2108,2112,2116,2121,2125,2129,2136,2141,2144,2150,2154,2158,2163,2169,2174,2178,2182,2185,2191,2197,2204,2210,2216,2221,2227,2231,2236,2241,2246,2253,2257,2261,2266,2271,2276,2281,2286,2291,2296,2302,2308,2313,2318,2324,2331,2337,2342,2349,2354,2362,2369,2374,2381,2387,2394,2400],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},13,34.9869,{"date":184,"open":185,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",34.91,34.57,0.0229,0.07,237.8857,17,34.7839,{"date":193,"open":194,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",34.26,34.5884,34.2198,0.3251,0.95,1755.8577,29,34.3156,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",34.7,34.2633,-0.3319,-0.96,519.8867,20,34.6442,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",34.5952,0.0282,0.08,27.8577,14,34.559,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",34.567,-0.5798,-1.65,9.8577,12,34.6261,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",35.17,35.1468,-0.1332,-0.38,338.3117,26,35.1844,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",35.24,35.295,35.28,-0.1863,-0.53,2542.8578,30,35.2821,{"date":247,"open":248,"high":248,"low":249,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":209,"vwap":253},"2026-09-23",35.62,35.4663,-0.5263,-1.46,126.8857,35.6196,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",36.28,35.99,35.9926,-0.0203,-0.06,566.8577,31,36.0784,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",35.88,36.0129,0.317,0.89,711.8577,24,35.9844,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":271,"vwap":281},"2026-09-18",35.75,35.68,35.6959,-0.1113,-0.31,759.8857,35.7172,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":84,"volume":288,"transactions":244,"vwap":289},"2026-09-17",35.82,35.96,35.8072,-0.0863,661.83019,35.9322,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",35.8935,-0.316,-0.87,171.8847,21,36.1315,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",36.775,36.86,36.2095,-0.743,-2.01,1797.8577,35,36.657,{"date":309,"open":310,"high":311,"low":312,"close":311,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",36.82,36.9525,36.8199,0.3921,1.07,530.1307,27,36.8276,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",36.5604,0.1214,0.33,23.8847,18,36.5791,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":296,"vwap":333},"2026-09-10",36.59,36.439,-0.2286,-0.62,369.8577,36.552,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",37.17,36.6676,-0.5064,-1.36,423.8847,19,37.1282,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",37.174,-0.6808,-1.8,18.8577,16,37.3892,{"date":352,"open":353,"high":354,"low":353,"close":354,"change":355,"percent_change":49,"volume":356,"transactions":357,"vwap":358},"2026-09-04",37.52,37.8548,0.068,790.765,23,37.6146,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":271,"vwap":366},"2026-09-03",37.83,37.7868,0.4923,1.32,1376.739,37.8264,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":310},"2026-09-02",36.72,37.3881,37.2945,0.5565,1.51,3540.765,22,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":209,"vwap":382},"2026-09-01",36.738,-0.4584,-1.23,68.508,36.9586,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":386,"percent_change":331,"volume":387,"transactions":388,"vwap":389},"2026-08-31",37.1964,-0.2336,8.739,11,37.2331,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":271,"vwap":397},"2026-08-28",37.48,37.43,-0.161,-0.43,420.739,37.45,{"date":399,"open":400,"high":401,"low":402,"close":401,"change":403,"percent_change":404,"volume":405,"transactions":357,"vwap":406},"2026-08-27",37.53,37.591,37.5294,-0.1593,-0.42,3242.739,37.5325,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":341,"vwap":415},"2026-08-26",37.7599,37.76,37.7503,-0.2297,-0.6,229.765,37.7634,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":200,"vwap":423},"2026-08-25",37.79,37.98,-0.0674,-0.18,538.5451,37.9001,{"date":425,"open":419,"high":22,"low":419,"close":22,"change":426,"percent_change":98,"volume":427,"transactions":234,"vwap":428},"2026-08-24",0.2131,334.1491,38.0132,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":357,"vwap":436},"2026-08-21",37.39,37.8343,0.662,1.78,979.1751,37.576,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":262,"vwap":445},"2026-08-20",37.21,37.16,37.1723,-0.3448,-0.92,1326.118533,37.1996,{"date":447,"open":448,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":234,"vwap":453},"2026-08-19",37.66,37.5171,0.5316,1.44,222.0481,37.6767,{"date":455,"open":456,"high":456,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":316,"vwap":461},"2026-08-18",37.28,36.9855,-0.0545,-0.15,297.1491,37.2065,{"date":463,"open":464,"high":465,"low":464,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",36.93,37.07,37.04,-0.041,-0.11,4088.5551,49,37.0306,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":138,"volume":477,"transactions":296,"vwap":478},"2026-08-14",37.24,37.081,-0.1251,254.1491,37.2108,{"date":480,"open":456,"high":456,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":316,"vwap":486},"2026-08-13",36.9805,37.2061,0.181,0.49,3241.1491,37.2036,{"date":488,"open":489,"high":490,"low":491,"close":490,"change":492,"percent_change":493,"volume":494,"transactions":244,"vwap":495},"2026-08-12",36.84,37.0251,36.8399,-0.0732,-0.2,907.1761,36.847,{"date":497,"open":498,"high":498,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",37.23,37.0983,-0.0611,-0.16,934.1491,25,37.1724,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":200,"vwap":513},"2026-08-10",37.2,37.0701,37.1594,0.2149,0.58,717.0891,37.1169,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":271,"vwap":520},"2026-08-07",36.9445,0.4845,1.33,626.6321,36.968,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",36.6702,36.675,36.46,-0.75,-2.02,1580.1491,34,36.6292,{"date":532,"open":474,"high":474,"low":439,"close":439,"change":533,"percent_change":123,"volume":534,"transactions":296,"vwap":535},"2026-08-05",0.3656,331.1751,37.1604,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":503,"vwap":544},"2026-08-04",36.38,36.845,36.8444,0.8129,2.26,1730.1491,36.6467,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":316,"vwap":552},"2026-08-03",36,36.0315,0.7015,1.99,407.1491,36.0415,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":349,"vwap":559},"2026-07-31",35.33,-0.1296,-0.37,114.1771,35.3212,{"date":561,"open":562,"high":563,"low":306,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":244,"vwap":567},"2026-07-30",35.09,35.4596,-0.0104,-0.03,2198.1491,35.1769,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":215,"percent_change":573,"volume":574,"transactions":209,"vwap":575},"2026-07-29",35.6814,35.685,35.47,0.23,722.1491,35.5857,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":209,"vwap":582},"2026-07-28",35.39,0.2653,0.76,235.1491,35.3707,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":375,"vwap":589},"2026-07-27",35.1247,0.4226,1.22,86.10763,35.1248,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":357,"vwap":596},"2026-07-24",34.7021,0.1521,0.44,275.148381,34.6967,{"date":598,"open":599,"high":600,"low":599,"close":599,"change":601,"percent_change":602,"volume":603,"transactions":357,"vwap":604},"2026-07-23",34.55,34.5501,-0.695,-1.97,414.1491,34.5575,{"date":606,"open":607,"high":607,"low":608,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":296,"vwap":612},"2026-07-22",35.48,35.245,-0.255,-0.72,257.1771,35.4076,{"date":614,"open":615,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-21",35.5,35.31,0.1432,0.41,2741.1491,37,35.4372,{"date":623,"open":624,"high":624,"low":624,"close":624,"change":625,"percent_change":501,"volume":626,"transactions":341,"vwap":627},"2026-07-20",35.3568,-0.0582,111.1491,35.4424,{"date":629,"open":630,"high":630,"low":631,"close":631,"change":421,"percent_change":632,"volume":633,"transactions":296,"vwap":634},"2026-07-17",35.61,35.415,-0.51,163.1771,35.5912,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":271,"vwap":643},"2026-07-16",35.25,35.63,35.595,0.3555,1.01,1320.4258,35.3745,{"date":645,"open":608,"high":637,"low":646,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-15",35.2395,0.3432,0.98,2340.9928,56,35.2453,{"date":653,"open":654,"high":655,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":244,"vwap":659},"2026-07-14",34.75,34.8963,0.185,0.53,723.4258,34.8152,{"date":661,"open":654,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-13",34.86,34.7113,0.1063,0.31,3706.4258,55,34.8368,{"date":670,"open":671,"high":672,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-10",34.365,34.605,0.6,1.76,400,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":484,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-09",33.89,34.07,34.0050011,1.46,3700,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-08",33.515,-0.606,-1.78,200,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-07",34.121,0.066,0.19,100,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":98,"volume":700,"transactions":9,"vwap":698},"2026-07-06",33.895,34.055,0.191,1100,{"date":702,"open":529,"high":529,"low":703,"close":703,"change":704,"percent_change":693,"volume":705,"transactions":9,"vwap":703},"2026-07-02",33.864,0.064,1200,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":688,"transactions":9,"vwap":708},"2026-07-01",33.8,0.355,1.06,{"date":712,"open":713,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-30",33.48,33.51,33.445,-0.121,-0.36,2800,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":128,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-29",33.36,33.566,33.35,0.27,1700,{"date":727,"open":713,"high":713,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-26",33.476,0.557,1.69,600,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-25",33.16,33.25,32.919,-0.334,-1,2400,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":745,"percent_change":147,"volume":746,"transactions":9,"vwap":744},"2026-06-24",32.93,33.275,33.253,0.386,2600,{"date":748,"open":749,"high":750,"low":751,"close":751,"change":752,"percent_change":84,"volume":753,"transactions":9,"vwap":751},"2026-06-23",32.97,33.049999,32.867,-0.078,5900,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":675,"transactions":9,"vwap":756},"2026-06-22",32.945,0.01,0.03,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":763,"volume":694,"transactions":9,"vwap":761},"2026-06-18",32.935,0.301,0.92,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":768,"volume":694,"transactions":9,"vwap":766},"2026-06-17",32.634,-0.611,-1.84,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":772,"percent_change":773,"volume":694,"transactions":9,"vwap":771},"2026-06-16",33.245,0.142,0.43,{"date":775,"open":776,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-15",33.43,33.103,0.132,0.4,300,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":784,"percent_change":785,"volume":694,"transactions":9,"vwap":783},"2026-06-12",32.971,0.164,0.5,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":789,"percent_change":92,"volume":688,"transactions":9,"vwap":788},"2026-06-11",32.807,0.701,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":493,"percent_change":331,"volume":694,"transactions":9,"vwap":792},"2026-06-10",32.106,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":797,"volume":694,"transactions":9,"vwap":795},"2026-06-09",32.306,0.182,0.57,{"date":799,"open":800,"high":800,"low":801,"close":801,"change":215,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-08",32.31,32.124,0.25,800,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":808,"volume":694,"transactions":9,"vwap":806},"2026-06-05",32.043999,-0.608,-1.86,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":172,"transactions":9,"vwap":813},"2026-06-04",32.34,32.87,32.652,0.416,1.29,{"date":817,"open":818,"high":818,"low":819,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-03",32.8,32.236,-0.607,-1.85,2100,{"date":824,"open":825,"high":825,"low":818,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-02",33.46,32.843,-0.382,-1.15,1300,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":725,"transactions":9,"vwap":834},"2026-06-01",33.38,33.0099983,33.225,0.1,0.3,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-29",33.315,33.32,33.096001,33.125,-0.131,-0.39,1500,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":688,"transactions":9,"vwap":849},"2026-05-28",33.09,33.256,0.171,0.52,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":108,"volume":858,"transactions":9,"vwap":856},"2026-05-27",33.21,33.22,33.084999,0.235,700,{"date":860,"open":861,"high":861,"low":862,"close":862,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":862},"2026-05-26",32.86,32.85,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-22",32.68,32.73,32.39,32.718,0.303,0.93,6800,{"date":873,"open":811,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-21",32.54,31.9,32.415,-0.081,-0.25,2000,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":730,"volume":885,"transactions":9,"vwap":883},"2026-05-20",32.42,32.496,0.539,500,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-19",32.13,32.17,31.957,-0.286,-0.89,900,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":242,"volume":688,"transactions":9,"vwap":896},"2026-05-18",32.243,-0.171,{"date":899,"open":900,"high":900,"low":901,"close":901,"change":902,"percent_change":903,"volume":731,"transactions":9,"vwap":901},"2026-05-15",32.78,32.414,-0.307,-0.94,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-14",32.84,32.72,32.721,0.353,1.09,1900,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":917,"percent_change":347,"volume":893,"transactions":9,"vwap":916},"2026-05-13",32.83,32.2,32.368,-0.594,{"date":919,"open":914,"high":920,"low":914,"close":921,"change":922,"percent_change":923,"volume":172,"transactions":9,"vwap":921},"2026-05-12",33.18,32.962,-0.185,-0.56,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":694,"transactions":9,"vwap":926},"2026-05-11",33.147,-0.364,-1.09,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":738,"volume":731,"transactions":9,"vwap":933},"2026-05-08",33.6,33.44,33.511,-0.339,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":780,"transactions":9,"vwap":937},"2026-05-07",33.85,-0.411,-1.2,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":731,"transactions":9,"vwap":943},"2026-05-06",34.12,34.261,0.129,0.38,{"date":947,"open":948,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":858,"transactions":9,"vwap":950},"2026-05-05",34.28,34.43,34.132,0.239,0.71,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":957,"volume":694,"transactions":9,"vwap":955},"2026-05-04",33.893,-0.595,-1.73,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":963,"percent_change":964,"volume":893,"transactions":9,"vwap":961},"2026-05-01",34.44,34.488,34.38,0.271,0.79,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":969,"percent_change":269,"volume":780,"transactions":9,"vwap":968},"2026-04-30",34.095001,34.217,0.302,{"date":971,"open":972,"high":972,"low":973,"close":973,"change":974,"percent_change":975,"volume":893,"transactions":9,"vwap":973},"2026-04-29",34.040001,33.915,-0.232,-0.68,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":981,"volume":688,"transactions":9,"vwap":979},"2026-04-28",33.945,34.147,-0.08,-0.23,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":108,"volume":694,"transactions":9,"vwap":984},"2026-04-27",34.227,0.243,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":991,"volume":858,"transactions":9,"vwap":989},"2026-04-24",34.099998,33.984,-0.194,-0.57,{"date":993,"open":306,"high":306,"low":994,"close":995,"change":996,"percent_change":997,"volume":718,"transactions":9,"vwap":995},"2026-04-23",33.86,34.178,-0.401,-1.16,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":845,"transactions":9,"vwap":1002},"2026-04-22",34.8,34.42,34.579,0.284,0.83,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-21",34.84,36.95,34.295,-0.329,-0.95,35000,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":682,"transactions":9,"vwap":1016},"2026-04-20",34.14,34.624,0.387,1.13,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":731,"transactions":9,"vwap":1023},"2026-04-17",33.87,34.265,34.237,0.723,2.16,{"date":1027,"open":932,"high":1028,"low":932,"close":1028,"change":772,"percent_change":773,"volume":731,"transactions":9,"vwap":1028},"2026-04-16",33.514,{"date":1030,"open":848,"high":1031,"low":848,"close":1031,"change":1032,"percent_change":1033,"volume":893,"transactions":9,"vwap":1031},"2026-04-15",33.372,0.393,1.19,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1003,"percent_change":42,"volume":725,"transactions":9,"vwap":1038},"2026-04-14",33,32.94,32.979,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":113,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-13",32,32.695,31.99,1.08,3200,{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":980,"percent_change":878,"volume":694,"transactions":9,"vwap":1048},"2026-04-10",32.345,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":688,"transactions":9,"vwap":1051},"2026-04-09",32.425,0.261,0.81,{"date":1055,"open":1056,"high":882,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-08",32.41,31.21,32.164,0.688,2.19,8500,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":294,"volume":675,"transactions":9,"vwap":1065},"2026-04-07",31.6,31.476,-0.276,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":1070,"percent_change":147,"volume":694,"transactions":9,"vwap":1069},"2026-04-06",31.752,0.368,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1075,"change":1076,"percent_change":98,"volume":822,"transactions":9,"vwap":1075},"2026-04-02",31.259,31.48,31.384,0.174,{"date":1078,"open":1079,"high":1057,"low":1080,"close":1057,"change":1081,"percent_change":1082,"volume":675,"transactions":9,"vwap":1057},"2026-04-01",31.13,31.12,-0.09,-0.29,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-31",31.035,31.3,0.714,2.33,2300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":656,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-30",30.81,30.86,30.586,0.61,3300,{"date":1098,"open":1099,"high":1099,"low":23,"close":23,"change":1100,"percent_change":1101,"volume":858,"transactions":9,"vwap":23},"2026-03-27",30.885,-0.843,-2.7,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":911,"transactions":9,"vwap":1105},"2026-03-26",31.66,31.244,-0.254,-0.81,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":694,"transactions":9,"vwap":1110},"2026-03-25",31.498,0.039,0.12,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1045,"transactions":9,"vwap":1117},"2026-03-24",31.030001,31.555,31.459,0.083,0.26,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":675,"transactions":9,"vwap":1123},"2026-03-23",31.44,31.376,0.931,3.06,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":885,"transactions":9,"vwap":1129},"2026-03-20",30.655,30.445,-0.351,-1.14,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":780,"transactions":9,"vwap":1135},"2026-03-19",30.6,30.796,-0.125,-0.4,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":694,"transactions":9,"vwap":1140},"2026-03-18",30.921,-0.462,-1.47,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":694,"transactions":9,"vwap":1146},"2026-03-17",31.7,31.383,0.403,1.3,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":451,"volume":694,"transactions":9,"vwap":1151},"2026-03-16",30.98,0.441,{"date":1154,"open":1093,"high":1093,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":803,"transactions":9,"vwap":1155},"2026-03-13",30.539,-0.204,-0.66,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":1101,"volume":893,"transactions":9,"vwap":1161},"2026-03-12",31.02,30.743,-0.853,{"date":1164,"open":1165,"high":1104,"low":1166,"close":1167,"change":1168,"percent_change":232,"volume":829,"transactions":9,"vwap":1167},"2026-03-11",31.55,31.51,31.596,-0.12,{"date":1170,"open":1171,"high":1171,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":803,"transactions":9,"vwap":1172},"2026-03-10",31.89,31.716,0.014,0.04,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1178,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1178},"2026-03-09",30.945,31.702,30.66,0.218,0.69,2700,{"date":1184,"open":1185,"high":1186,"low":1185,"close":1187,"change":1188,"percent_change":1189,"volume":845,"transactions":9,"vwap":1187},"2026-03-06",31.368,31.5,31.484,-0.557,-1.74,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1193,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1193},"2026-03-05",31.85,32.041,31.825,-0.103,-0.32,2500,{"date":1199,"open":1041,"high":1200,"low":1041,"close":1201,"change":1202,"percent_change":1203,"volume":893,"transactions":9,"vwap":1201},"2026-03-04",32.24,32.144,0.497,1.57,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1082,"volume":675,"transactions":9,"vwap":1206},"2026-03-03",31.647,-0.091,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":709,"percent_change":1018,"volume":780,"transactions":9,"vwap":1211},"2026-03-02",31.53,31.738,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1146,"change":1216,"percent_change":1217,"volume":829,"transactions":9,"vwap":1146},"2026-02-27",31.69,31.38,-1.025,-3.16,{"date":1219,"open":915,"high":1220,"low":915,"close":1220,"change":1003,"percent_change":159,"volume":1221,"transactions":9,"vwap":1220},"2026-02-26",32.408,3600,{"date":1223,"open":1224,"high":801,"low":1224,"close":801,"change":1225,"percent_change":641,"volume":780,"transactions":9,"vwap":801},"2026-02-25",32.014999,0.32,{"date":1227,"open":1165,"high":1228,"low":1165,"close":1228,"change":1229,"percent_change":836,"volume":1230,"transactions":9,"vwap":1228},"2026-02-24",31.804,0.094,8000,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-23",31.63,31.71,-1.132,-3.45,1600,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":269,"volume":885,"transactions":9,"vwap":1241},"2026-02-20",32.755,32.842,0.289,{"date":1244,"open":907,"high":907,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":858,"transactions":9,"vwap":1245},"2026-02-19",32.553,-0.367,-1.11,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":1095,"volume":694,"transactions":9,"vwap":1250},"2026-02-18",32.92,0.201,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1255,"change":796,"percent_change":98,"volume":858,"transactions":9,"vwap":1255},"2026-02-17",32.4,32.719,32.32,{"date":1258,"open":1259,"high":812,"low":811,"close":1260,"change":1261,"percent_change":710,"volume":1262,"transactions":9,"vwap":1260},"2026-02-13",32.455,32.537,0.342,7700,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1265,"change":1267,"percent_change":939,"volume":700,"transactions":9,"vwap":1265},"2026-02-12",32.195,32.35,-0.392,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":780,"transactions":9,"vwap":1272},"2026-02-11",32.59,32.43,32.587,-0.525,-1.59,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":421,"volume":675,"transactions":9,"vwap":1278},"2026-02-10",33.391,33.112,-0.059,{"date":1281,"open":848,"high":1282,"low":750,"close":1283,"change":1284,"percent_change":215,"volume":1285,"transactions":9,"vwap":1283},"2026-02-09",33.2,33.171,0.025,5500,{"date":1287,"open":1288,"high":1289,"low":750,"close":1290,"change":1291,"percent_change":1292,"volume":879,"transactions":9,"vwap":1290},"2026-02-06",33.087002,33.27,33.146,0.862,2.67,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-05",32.65,32.284,-0.995,-2.99,1800,{"date":1301,"open":1302,"high":1302,"low":742,"close":1303,"change":1304,"percent_change":42,"volume":803,"transactions":9,"vwap":1303},"2026-02-04",33.3,33.279,0.286,{"date":1306,"open":714,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-03",33.602,32.775,32.993,-0.832,-2.46,5700,{"date":1314,"open":1315,"high":988,"low":1315,"close":1316,"change":49,"percent_change":657,"volume":911,"transactions":9,"vwap":1316},"2026-02-02",33.61,33.825,{"date":1318,"open":1319,"high":1319,"low":714,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-01-30",33.685,33.645,-0.297,-0.88,4200,{"date":1325,"open":708,"high":1326,"low":1327,"close":1326,"change":1328,"percent_change":1329,"volume":858,"transactions":9,"vwap":1326},"2026-01-29",33.942,33.651,-0.164,-0.48,{"date":1331,"open":1332,"high":1332,"low":988,"close":1333,"change":1328,"percent_change":1329,"volume":879,"transactions":9,"vwap":1333},"2026-01-28",34.13,34.106,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":1339,"percent_change":1340,"volume":1089,"transactions":9,"vwap":1338},"2026-01-27",34.25,34.36,34.27,-0.313,-0.91,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":980,"volume":688,"transactions":9,"vwap":1344},"2026-01-26",34.68,34.583,-0.028,{"date":1347,"open":185,"high":185,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":731,"transactions":9,"vwap":1348},"2026-01-23",34.611,-0.384,-1.1,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":493,"volume":688,"transactions":9,"vwap":1353},"2026-01-22",34.995,-0.069,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1358,"change":1360,"percent_change":1361,"volume":1089,"transactions":9,"vwap":1358},"2026-01-21",35.043999,35.063999,34.64,0.587,1.7,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1230,"transactions":9,"vwap":1366},"2026-01-20",34.67,34.87,34.477,-0.798,-2.26,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1373,"change":1374,"percent_change":164,"volume":885,"transactions":9,"vwap":1373},"2026-01-16",35.29,35.44,35.275,0.072,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":909,"percent_change":641,"volume":780,"transactions":9,"vwap":1378},"2026-01-15",35.38,35.203,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-14",34.78,35.14,34.85,-0.045,-0.13,6500,{"date":1388,"open":306,"high":1389,"low":1000,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-01-13",35.060001,34.895,0.048,0.14,5800,{"date":1395,"open":1365,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1131,"volume":1400,"transactions":9,"vwap":1398},"2026-01-12",35.145,34.73,34.847,-0.402,3100,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":665,"volume":822,"transactions":9,"vwap":1404},"2026-01-09",34.613,35.249,0.11,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":803,"transactions":9,"vwap":1410},"2026-01-08",34.97,35.15,35.139,0.514,1.48,{"date":1414,"open":1397,"high":1397,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1323,"transactions":9,"vwap":1416},"2026-01-07",34.552,34.625,-0.302,-0.86,{"date":1420,"open":1421,"high":1422,"low":1421,"close":1423,"change":1424,"percent_change":434,"volume":1089,"transactions":9,"vwap":1423},"2026-01-06",34.45,34.95,34.927,0.612,{"date":1426,"open":1336,"high":1427,"low":1336,"close":1428,"change":1429,"percent_change":1430,"volume":1237,"transactions":9,"vwap":1428},"2026-01-05",34.35,34.315,0.905,2.71,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":154,"volume":780,"transactions":9,"vwap":1434},"2026-01-02",33.152,33.41,0.224,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":725,"transactions":9,"vwap":1441},"2025-12-31",33.31,33.339,33.07,33.186,-0.224,-0.67,{"date":1445,"open":721,"high":1446,"low":723,"close":1434,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1434},"2025-12-30",33.503,-0.146,-0.44,2200,{"date":1451,"open":678,"high":678,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":725,"transactions":9,"vwap":1453},"2025-12-29",33.55,33.556,-0.347,-1.02,{"date":1457,"open":1458,"high":1459,"low":708,"close":1460,"change":1461,"percent_change":1462,"volume":746,"transactions":9,"vwap":1460},"2025-12-26",33.833,33.94,33.903,-0.072,-0.21,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":656,"percent_change":1468,"volume":1197,"transactions":9,"vwap":1467},"2025-12-24",33.78,33.98,33.975,0.55,{"date":1470,"open":1471,"high":678,"low":1471,"close":1472,"change":1473,"percent_change":526,"volume":1474,"transactions":9,"vwap":1472},"2025-12-23",33.59,33.79,-0.257,4400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":797,"volume":1182,"transactions":9,"vwap":1479},"2025-12-22",34.148,34.16,34.047001,0.193,{"date":1482,"open":1466,"high":1483,"low":1484,"close":1485,"change":1384,"percent_change":1385,"volume":1486,"transactions":9,"vwap":1485},"2025-12-19",34.060001,33.82,33.854,3900,{"date":1488,"open":1489,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":780,"transactions":9,"vwap":1490},"2025-12-18",34.080002,33.899,0.082,0.24,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":731,"transactions":9,"vwap":1497},"2025-12-17",34.0079994,33.77,33.817,-0.28,-0.82,{"date":1501,"open":1502,"high":1336,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":879,"transactions":9,"vwap":1504},"2025-12-16",34.09,33.93,34.097,-0.006,-0.02,{"date":1508,"open":1509,"high":1023,"low":1510,"close":1510,"change":1511,"percent_change":294,"volume":885,"transactions":9,"vwap":1510},"2025-12-15",34.2,34.103,-0.299,{"date":1513,"open":1514,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":395,"volume":1045,"transactions":9,"vwap":1515},"2025-12-12",34.725,34.402,-0.148,{"date":1518,"open":1519,"high":599,"low":1519,"close":599,"change":1520,"percent_change":835,"volume":731,"transactions":9,"vwap":599},"2025-12-11",34.5,0.036,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1524,"change":779,"percent_change":147,"volume":780,"transactions":9,"vwap":1524},"2025-12-10",34.3,34.514,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":1531,"volume":172,"transactions":9,"vwap":1529},"2025-12-09",33.72,34.245,34.114,0.517,1.54,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":780,"transactions":9,"vwap":1535},"2025-12-08",33.53,33.597,-0.184,-0.54,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":780,"transactions":9,"vwap":1541},"2025-12-05",33.868,33.781,0.043,0.13,{"date":1545,"open":708,"high":1546,"low":1547,"close":1547,"change":1385,"percent_change":232,"volume":885,"transactions":9,"vwap":1547},"2025-12-04",33.801,33.738,{"date":1549,"open":920,"high":1540,"low":920,"close":1540,"change":1059,"percent_change":1550,"volume":879,"transactions":9,"vwap":1540},"2025-12-03",2.07,{"date":1552,"open":776,"high":776,"low":1036,"close":920,"change":1284,"percent_change":215,"volume":1553,"transactions":9,"vwap":920},"2025-12-02",8700,{"date":1555,"open":907,"high":854,"low":907,"close":1556,"change":1557,"percent_change":1557,"volume":829,"transactions":9,"vwap":1556},"2025-12-01",33.155,0,{"date":1559,"open":1560,"high":1556,"low":1560,"close":1556,"change":1561,"percent_change":484,"volume":688,"transactions":9,"vwap":1556},"2025-11-28",33.099998,0.163,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":952,"volume":858,"transactions":9,"vwap":1566},"2025-11-26",32.76,33.02,32.992,0.232,{"date":1569,"open":1570,"high":1564,"low":1570,"close":1564,"change":1571,"percent_change":1572,"volume":829,"transactions":9,"vwap":1564},"2025-11-25",32.37,0.731,2.28,{"date":1574,"open":1575,"high":1576,"low":1234,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-11-24",31.78,32.028999,0.401,1.27,6300,{"date":1581,"open":1115,"high":1582,"low":1115,"close":1583,"change":1584,"percent_change":1585,"volume":1400,"transactions":9,"vwap":1583},"2025-11-21",31.685,31.628,0.771,2.5,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":780,"transactions":9,"vwap":1589},"2025-11-20",31.62,30.857,-0.416,-1.33,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1237,"transactions":9,"vwap":1597},"2025-11-19",31.28,31.49,31.18,31.273,-0.013,-0.04,{"date":1601,"open":1602,"high":1603,"low":1080,"close":1604,"change":1605,"percent_change":1606,"volume":1237,"transactions":9,"vwap":1604},"2025-11-18",31.2,31.43,31.286,0.131,0.42,{"date":1608,"open":1609,"high":1194,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-17",31.8,31.155,-0.746,-2.34,1400,{"date":1615,"open":1575,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":395,"volume":871,"transactions":9,"vwap":1618},"2025-11-14",32.080002,31.73,31.901,-0.137,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":694,"transactions":9,"vwap":1623},"2025-11-13",32.58,32.037998,-0.482,-1.48,{"date":1627,"open":1564,"high":906,"low":1628,"close":1628,"change":757,"percent_change":758,"volume":1089,"transactions":9,"vwap":1628},"2025-11-12",32.52,{"date":1630,"open":1631,"high":813,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-11",32.27,32.51,0.118,0.36,3400,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-10",32.66,32.36,32.392,0.007,0.02,6200,{"date":1645,"open":1646,"high":1647,"low":1575,"close":1647,"change":1648,"percent_change":1095,"volume":1649,"transactions":9,"vwap":1647},"2025-11-07",31.963,32.385,0.195,4600,{"date":1651,"open":1652,"high":1653,"low":888,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-06",32.56,32.703,32.19,-0.793,-2.4,34300,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":717,"volume":780,"transactions":9,"vwap":1661},"2025-11-05",32.955,32.983,-0.119,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":780,"transactions":9,"vwap":1666},"2025-11-04",33.309,33.102,-0.704,-2.08,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1462,"volume":803,"transactions":9,"vwap":1673},"2025-11-03",33.772,33.81,33.806,-0.07,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":594,"volume":731,"transactions":9,"vwap":1678},"2025-10-31",33.735,33.876,0.147,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":675,"transactions":9,"vwap":1683},"2025-10-30",34.19,33.729,-0.262,-0.77,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":705,"transactions":9,"vwap":1690},"2025-10-29",34.65,33.9,33.991,-0.676,-1.95,{"date":1694,"open":562,"high":562,"low":1695,"close":1695,"change":1696,"percent_change":294,"volume":731,"transactions":9,"vwap":1695},"2025-10-28",34.667,-0.304,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1400,"transactions":9,"vwap":1701},"2025-10-27",35.049999,35.13,34.971,0.292,0.84,{"date":1705,"open":1706,"high":1383,"low":1707,"close":1707,"change":1708,"percent_change":693,"volume":1221,"transactions":9,"vwap":1707},"2025-10-24",34.79,34.679,0.065,{"date":1710,"open":1509,"high":1711,"low":1509,"close":1711,"change":1712,"percent_change":1713,"volume":700,"transactions":9,"vwap":1711},"2025-10-23",34.614,0.555,1.63,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":1720,"volume":1237,"transactions":9,"vwap":1717},"2025-10-22",33.95,34.058998,33.91,-0.348,-1.01,{"date":1722,"open":1523,"high":1723,"low":1523,"close":1723,"change":1724,"percent_change":815,"volume":1449,"transactions":9,"vwap":1723},"2025-10-21",34.407,0.437,{"date":1726,"open":1727,"high":679,"low":1727,"close":1728,"change":1152,"percent_change":364,"volume":822,"transactions":9,"vwap":1728},"2025-10-20",33.69,33.97,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":829,"transactions":9,"vwap":1732},"2025-10-17",33.17,33.529,0.212,0.64,{"date":1736,"open":994,"high":994,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":725,"transactions":9,"vwap":1738},"2025-10-16",33.314,33.317,-0.555,-1.64,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-15",34.244,33.74,33.872,-0.035,-0.1,4700,{"date":1750,"open":1751,"high":529,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1089,"transactions":9,"vwap":1752},"2025-10-14",33.37,33.907,0.473,1.41,{"date":1756,"open":1757,"high":825,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1285,"transactions":9,"vwap":1758},"2025-10-13",33.24,33.434,0.521,1.58,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":700,"transactions":9,"vwap":1764},"2025-10-10",34.18,32.913,-1.345,-3.93,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1770,"change":1771,"percent_change":1443,"volume":1299,"transactions":9,"vwap":1770},"2025-10-09",34.47,34.258,-0.231,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":746,"transactions":9,"vwap":1777},"2025-10-08",34.426,34.52,34.37,34.489,0.331,0.97,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":688,"transactions":9,"vwap":1783},"2025-10-07",34.181,34.158,-0.523,-1.51,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":700,"transactions":9,"vwap":1790},"2025-10-06",34.787,34.96,34.681,-0.273,-0.78,{"date":1794,"open":1408,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":718,"transactions":9,"vwap":1797},"2025-10-03",35.27,34.935,34.954,-0.005,-0.01,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1805,"change":796,"percent_change":851,"volume":1806,"transactions":9,"vwap":1805},"2025-10-02",34.89,35.029999,34.88,34.959,5000,{"date":1808,"open":1809,"high":1810,"low":1519,"close":1810,"change":1811,"percent_change":802,"volume":845,"transactions":9,"vwap":1810},"2025-10-01",34.63,34.777,0.086,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":780,"transactions":9,"vwap":1815},"2025-09-30",34.769,34.691,-0.266,-0.76,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":731,"transactions":9,"vwap":1821},"2025-09-29",34.887,34.957,-0.065,-0.19,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":1830,"volume":725,"transactions":9,"vwap":1827},"2025-09-26",34.984,35.021999,34.94,0.316,0.91,{"date":1832,"open":1688,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-09-25",34.76,34.62,34.706,-0.362,-1.03,4500,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":746,"transactions":9,"vwap":1842},"2025-09-24",35.51,35.068001,-0.222,-0.63,{"date":1846,"open":1841,"high":1841,"low":1371,"close":1371,"change":1847,"percent_change":404,"volume":700,"transactions":9,"vwap":1371},"2025-09-23",-0.149,{"date":1849,"open":637,"high":572,"low":637,"close":1850,"change":1851,"percent_change":1852,"volume":1237,"transactions":9,"vwap":1850},"2025-09-22",35.439,-0.145,-0.41,{"date":1854,"open":1855,"high":275,"low":1856,"close":1856,"change":1448,"percent_change":1857,"volume":845,"transactions":9,"vwap":1856},"2025-09-19",35.69,35.584,-1.22,{"date":1859,"open":285,"high":1860,"low":285,"close":1861,"change":1862,"percent_change":20,"volume":700,"transactions":9,"vwap":1861},"2025-09-18",36.07,36.023998,0.411,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":84,"volume":1096,"transactions":9,"vwap":1867},"2025-09-17",35.93,36.029999,35.613,-0.085,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1873,"change":1874,"percent_change":981,"volume":803,"transactions":9,"vwap":1873},"2025-09-16",35.538,35.7,35.698,-0.083,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1880,"percent_change":785,"volume":858,"transactions":9,"vwap":1879},"2025-09-15",35.64,35.83,35.781,0.179,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1843,"percent_change":331,"volume":1096,"transactions":9,"vwap":1886},"2025-09-12",35.72,35.76,35.57,35.602,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1891,"change":1892,"percent_change":1578,"volume":893,"transactions":9,"vwap":1891},"2025-09-11",35.4,35.97,35.824,0.45,{"date":1894,"open":1372,"high":1372,"low":1895,"close":1895,"change":1896,"percent_change":413,"volume":1197,"transactions":9,"vwap":1895},"2025-09-10",35.374,-0.213,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1299,"transactions":9,"vwap":1901},"2025-09-09",35.98,35.515,35.587,-0.355,-0.99,{"date":1905,"open":1906,"high":547,"low":284,"close":1907,"change":656,"percent_change":851,"volume":1908,"transactions":9,"vwap":1907},"2025-09-08",35.976,35.942,2900,{"date":1910,"open":1911,"high":1912,"low":1872,"close":1912,"change":1118,"percent_change":573,"volume":829,"transactions":9,"vwap":1912},"2025-09-05",35.73,35.757,{"date":1914,"open":1915,"high":1883,"low":1915,"close":1916,"change":1202,"percent_change":1754,"volume":893,"transactions":9,"vwap":1916},"2025-09-04",35.3,35.674,{"date":1918,"open":1371,"high":1915,"low":1919,"close":1920,"change":1921,"percent_change":1468,"volume":1649,"transactions":9,"vwap":1920},"2025-09-03",35.07,35.177,0.192,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1461,"percent_change":1462,"volume":694,"transactions":9,"vwap":1924},"2025-09-02",34.985,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1081,"volume":1323,"transactions":9,"vwap":1930},"2025-08-29",35.19,35.23,34.986,35.056999,-0.033,{"date":1933,"open":1934,"high":1409,"low":1934,"close":562,"change":1811,"percent_change":802,"volume":1089,"transactions":9,"vwap":562},"2025-08-28",35.02,{"date":1936,"open":1937,"high":1919,"low":1938,"close":1939,"change":1940,"percent_change":103,"volume":822,"transactions":9,"vwap":1939},"2025-08-27",35.025002,34.9,35.0040016,0.252,{"date":1942,"open":1381,"high":1706,"low":1943,"close":1944,"change":1945,"percent_change":128,"volume":705,"transactions":9,"vwap":1944},"2025-08-26",34.74,34.752,0.032,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":1137,"volume":172,"transactions":9,"vwap":1950},"2025-08-25",34.71,34.819,34.72,-0.139,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1956,"change":1957,"percent_change":1958,"volume":705,"transactions":9,"vwap":1956},"2025-08-22",33.84,34.905,34.859,1.129,3.35,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1962,"change":1963,"percent_change":565,"volume":700,"transactions":9,"vwap":1962},"2025-08-21",33.47,33.73,-0.011,{"date":1965,"open":1452,"high":1966,"low":825,"close":1967,"change":1968,"percent_change":1969,"volume":718,"transactions":9,"vwap":1967},"2025-08-20",33.774,33.741,-0.249,-0.73,{"date":1971,"open":1972,"high":1337,"low":1503,"close":1973,"change":1974,"percent_change":1844,"volume":1089,"transactions":9,"vwap":1973},"2025-08-19",34.22,33.99,-0.214,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":49,"volume":1323,"transactions":9,"vwap":1978},"2025-08-18",33.92,34.204,0.062,{"date":1981,"open":1337,"high":1337,"low":1982,"close":1982,"change":1983,"percent_change":1844,"volume":1984,"transactions":9,"vwap":1982},"2025-08-15",34.142,-0.218,4800,{"date":1986,"open":194,"high":1337,"low":1015,"close":1337,"change":1987,"percent_change":1720,"volume":1988,"transactions":9,"vwap":1337},"2025-08-14",-0.349,8600,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1992,"change":1181,"percent_change":1994,"volume":705,"transactions":9,"vwap":1992},"2025-08-13",34.24,34.709,34.23,2.03,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":700,"transactions":9,"vwap":1998},"2025-08-12",33.56,34.019001,0.686,2.06,{"date":2002,"open":2003,"high":2004,"low":840,"close":2005,"change":1345,"percent_change":980,"volume":1393,"transactions":9,"vwap":2005},"2025-08-11",33.45,33.541,33.333,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":215,"volume":1197,"transactions":9,"vwap":2009},"2025-08-08",33.39,33.361,0.028,{"date":2012,"open":2013,"high":2008,"low":2014,"close":2005,"change":2015,"percent_change":808,"volume":2016,"transactions":9,"vwap":2005},"2025-08-07",33.355,33.26,-0.631,5200,{"date":2018,"open":1496,"high":2019,"low":1496,"close":2019,"change":2020,"percent_change":2021,"volume":705,"transactions":9,"vwap":2019},"2025-08-06",33.964,0.157,0.46,{"date":2023,"open":708,"high":1484,"low":2024,"close":2025,"change":1641,"percent_change":1642,"volume":845,"transactions":9,"vwap":2025},"2025-08-05",33.68,33.807,{"date":2027,"open":714,"high":2028,"low":714,"close":708,"change":2029,"percent_change":2030,"volume":1474,"transactions":9,"vwap":708},"2025-08-04",33.808,0.62,1.87,{"date":2032,"open":1961,"high":1961,"low":2033,"close":920,"change":2034,"percent_change":2035,"volume":1182,"transactions":9,"vwap":920},"2025-08-01",33.12,-0.478,-1.42,{"date":2037,"open":2038,"high":994,"low":1471,"close":2039,"change":2040,"percent_change":1674,"volume":1221,"transactions":9,"vwap":2039},"2025-07-31",33.66,33.658,-0.023,{"date":2042,"open":2043,"high":2044,"low":2024,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-07-30",34.255,34.29,33.681,-0.65,-1.89,5100,{"date":2050,"open":2051,"high":1359,"low":1336,"close":2052,"change":2053,"percent_change":975,"volume":1096,"transactions":9,"vwap":2052},"2025-07-29",34.6,34.331,-0.234,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":260,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-07-28",34.858,34.56,34.565,-0.17,24500,{"date":2062,"open":1943,"high":1943,"low":1416,"close":1416,"change":2063,"percent_change":2064,"volume":725,"transactions":9,"vwap":1416},"2025-07-25",-0.172,-0.49,{"date":2066,"open":306,"high":306,"low":2067,"close":2067,"change":2068,"percent_change":2069,"volume":700,"transactions":9,"vwap":2067},"2025-07-24",34.797,-0.106,-0.3,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":964,"volume":2077,"transactions":9,"vwap":2075},"2025-07-23",34.69,34.978,34.655,34.903,0.275,16600,{"date":2079,"open":1338,"high":2080,"low":1338,"close":2081,"change":2082,"percent_change":2083,"volume":911,"transactions":9,"vwap":2081},"2025-07-22",34.676,34.628,0.569,1.67,{"date":2085,"open":2086,"high":1775,"low":1717,"close":1717,"change":2087,"percent_change":2064,"volume":2088,"transactions":9,"vwap":1717},"2025-07-21",34.34,-0.167,3800,{"date":2090,"open":1776,"high":949,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-07-18",34.17,34.226,-0.338,-0.98,25800,{"date":2097,"open":1338,"high":2098,"low":1338,"close":2098,"change":1003,"percent_change":1004,"volume":705,"transactions":9,"vwap":2098},"2025-07-17",34.564,{"date":2100,"open":2101,"high":1427,"low":2102,"close":948,"change":1174,"percent_change":1112,"volume":2103,"transactions":9,"vwap":948},"2025-07-16",34.0099983,33.922,6400,{"date":2105,"open":1408,"high":1408,"low":1991,"close":1991,"change":2106,"percent_change":2107,"volume":2103,"transactions":9,"vwap":1991},"2025-07-15",-0.5,-1.44,{"date":2109,"open":1000,"high":1000,"low":2110,"close":1943,"change":2111,"percent_change":1634,"volume":879,"transactions":9,"vwap":1943},"2025-07-14",34.59,0.124,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":2115,"percent_change":1720,"volume":688,"transactions":9,"vwap":2114},"2025-07-11",34.616,-0.354,{"date":2117,"open":1688,"high":1389,"low":1688,"close":1408,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1408},"2025-07-10",0.442,1.28,5600,{"date":2122,"open":962,"high":2123,"low":962,"close":2123,"change":2124,"percent_change":802,"volume":700,"transactions":9,"vwap":2123},"2025-07-09",34.528,0.085,{"date":2126,"open":1001,"high":2051,"low":1001,"close":2127,"change":2128,"percent_change":594,"volume":731,"transactions":9,"vwap":2127},"2025-07-08",34.443,0.152,{"date":2130,"open":2131,"high":2131,"low":1336,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-07-07",34.48,34.291,-0.447,-1.29,28500,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":1480,"percent_change":98,"volume":739,"transactions":9,"vwap":2140},"2025-07-03",34.54,34.835,34.738,{"date":2142,"open":1523,"high":2143,"low":1523,"close":2143,"change":1983,"percent_change":1844,"volume":725,"transactions":9,"vwap":2143},"2025-07-02",34.545,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":103,"volume":858,"transactions":9,"vwap":2147},"2025-07-01",34.728,34.763,34.716,0.251,{"date":2151,"open":1834,"high":1834,"low":2152,"close":2153,"change":1868,"percent_change":878,"volume":1838,"transactions":9,"vwap":2153},"2025-06-30",34.362,34.512,{"date":2155,"open":1421,"high":654,"low":1421,"close":2156,"change":2157,"percent_change":198,"volume":1449,"transactions":9,"vwap":2156},"2025-06-27",34.597,0.324,{"date":2159,"open":1483,"high":2160,"low":2161,"close":2160,"change":724,"percent_change":964,"volume":2162,"transactions":9,"vwap":2160},"2025-06-26",34.273,34.049999,27300,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":725,"transactions":9,"vwap":2166},"2025-06-25",34.4,34.0029984,-0.332,-0.97,{"date":2170,"open":1478,"high":2171,"low":1478,"close":2172,"change":2173,"percent_change":69,"volume":1613,"transactions":9,"vwap":2172},"2025-06-24",34.373,34.335,0.463,{"date":2175,"open":1727,"high":1689,"low":1731,"close":1745,"change":2176,"percent_change":1392,"volume":2177,"transactions":9,"vwap":1745},"2025-06-23",0.047,8100,{"date":2179,"open":1977,"high":1728,"low":1496,"close":1316,"change":2180,"percent_change":2181,"volume":1400,"transactions":9,"vwap":1316},"2025-06-20",0.315,0.94,{"date":2183,"open":713,"high":2024,"low":825,"close":714,"change":2184,"percent_change":1606,"volume":718,"transactions":9,"vwap":714},"2025-06-18",0.139,{"date":2186,"open":2187,"high":2188,"low":1289,"close":2189,"change":1136,"percent_change":557,"volume":2190,"transactions":9,"vwap":2189},"2025-06-17",33.42,33.57,33.371,7800,{"date":2192,"open":713,"high":2193,"low":1961,"close":2194,"change":785,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-16",33.67,33.496,1.52,25600,{"date":2198,"open":2199,"high":2200,"low":1250,"close":2201,"change":2202,"percent_change":2203,"volume":682,"transactions":9,"vwap":2201},"2025-06-13",33.345,33.49,32.996,-0.718,-2.13,{"date":2205,"open":937,"high":937,"low":2206,"close":2207,"change":2208,"percent_change":1350,"volume":2209,"transactions":9,"vwap":2207},"2025-06-12",33.64,33.714,-0.375,7200,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":1799,"volume":2016,"transactions":9,"vwap":2214},"2025-06-11",34.32,34.375,34.089001,-0.003,{"date":2217,"open":1716,"high":2218,"low":1977,"close":2219,"change":2220,"percent_change":580,"volume":1285,"transactions":9,"vwap":2219},"2025-06-10",34.171,34.091999,0.258,{"date":2222,"open":994,"high":994,"low":2223,"close":2224,"change":2220,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-06-09",33.58,33.834,0.77,21100,{"date":2228,"open":1534,"high":2229,"low":1534,"close":2229,"change":2230,"percent_change":1531,"volume":731,"transactions":9,"vwap":2229},"2025-06-06",33.576,0.509,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":1963,"percent_change":565,"volume":1486,"transactions":9,"vwap":2235},"2025-06-05",33.33,33.029999,33.067001,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":2240,"volume":694,"transactions":9,"vwap":2238},"2025-06-04",33.077999,-0.284,-0.85,{"date":2242,"open":833,"high":2243,"low":833,"close":2243,"change":2244,"percent_change":2245,"volume":885,"transactions":9,"vwap":2243},"2025-06-03",33.362,0.511,1.56,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":991,"volume":1486,"transactions":9,"vwap":2251},"2025-06-02",32.89,32.9,32.74,32.851,-0.187,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":1505,"percent_change":1506,"volume":746,"transactions":9,"vwap":2256},"2025-05-30",32.82,33.037998,{"date":2258,"open":1757,"high":2014,"low":2249,"close":2259,"change":2260,"percent_change":2069,"volume":2016,"transactions":9,"vwap":2259},"2025-05-29",33.043999,-0.101,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2264,"change":2265,"percent_change":1157,"volume":2190,"transactions":9,"vwap":2264},"2025-05-28",33.403,33.145,-0.221,{"date":2267,"open":1282,"high":714,"low":1282,"close":2268,"change":2269,"percent_change":2083,"volume":2270,"transactions":9,"vwap":2268},"2025-05-27",33.366,0.549,12600,{"date":2272,"open":818,"high":2273,"low":2274,"close":2273,"change":2275,"percent_change":1247,"volume":739,"transactions":9,"vwap":2273},"2025-05-23",32.817,32.5,-0.369,{"date":2277,"open":1036,"high":2278,"low":907,"close":1441,"change":98,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1441},"2025-05-22",33.218,1.72,7600,{"date":2282,"open":749,"high":1282,"low":1628,"close":2283,"change":2284,"percent_change":602,"volume":2285,"transactions":9,"vwap":2283},"2025-05-21",32.626,-0.654,3500,{"date":2287,"open":750,"high":2288,"low":750,"close":2289,"change":2290,"percent_change":1892,"volume":1988,"transactions":9,"vwap":2289},"2025-05-20",33.5,33.28,0.148,{"date":2292,"open":734,"high":2014,"low":2293,"close":2294,"change":1384,"percent_change":2295,"volume":739,"transactions":9,"vwap":2294},"2025-05-19",33.040001,33.132,-0.14,{"date":2297,"open":2298,"high":1302,"low":861,"close":2299,"change":2300,"percent_change":147,"volume":2301,"transactions":9,"vwap":2299},"2025-05-16",33.11,33.177,0.383,6000,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2252,"percent_change":991,"volume":1635,"transactions":9,"vwap":2307},"2025-05-15",32.95,32.96,32.53,32.794,{"date":2309,"open":1282,"high":1282,"low":2305,"close":2310,"change":279,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-05-14",32.981,-0.93,12000,{"date":2314,"open":2315,"high":832,"low":2315,"close":2316,"change":2317,"percent_change":1018,"volume":1400,"transactions":9,"vwap":2316},"2025-05-13",32.88,33.291,0.371,{"date":2319,"open":2320,"high":2320,"low":1638,"close":1250,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1250},"2025-05-12",33.094002,0.985,3.08,7300,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1384,"percent_change":2295,"volume":2330,"transactions":9,"vwap":2329},"2025-05-09",32.225,32.281,31.74,31.935,6100,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":673,"percent_change":2336,"volume":1045,"transactions":9,"vwap":2335},"2025-05-08",31.91,32.285,31.98,1.91,{"date":2338,"open":2339,"high":2339,"low":2340,"close":1215,"change":2341,"percent_change":1095,"volume":1838,"transactions":9,"vwap":1215},"2025-05-07",31.46,31.35,0.189,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2346,"change":2347,"percent_change":2348,"volume":718,"transactions":9,"vwap":2346},"2025-05-06",30.9,31.33,31.191,-0.395,-1.25,{"date":2350,"open":2351,"high":2352,"low":2339,"close":2353,"change":692,"percent_change":68,"volume":682,"transactions":9,"vwap":2353},"2025-05-05",31.47,31.718,31.586,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":1553,"transactions":9,"vwap":2359},"2025-05-02",31.17,31.615,31.07,31.52,0.9,2.94,{"date":2363,"open":2364,"high":262,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":1649,"transactions":9,"vwap":2366},"2025-05-01",30.83,30.57,30.62,0.053,0.17,{"date":2370,"open":2371,"high":2372,"low":174,"close":2372,"change":2373,"percent_change":83,"volume":1486,"transactions":9,"vwap":2372},"2025-04-30",30.26,30.567,-0.247,{"date":2375,"open":2376,"high":1093,"low":2377,"close":2378,"change":2379,"percent_change":2380,"volume":1386,"transactions":9,"vwap":2378},"2025-04-29",30.61,30.52,30.814,0.199,0.65,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":84,"volume":822,"transactions":9,"vwap":2385},"2025-04-28",30.761,30.447,30.615,-0.074,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2390,"change":2392,"percent_change":2393,"volume":1182,"transactions":9,"vwap":2390},"2025-04-25",30.55,30.689,30.516,0.015,0.05,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":746,"transactions":9,"vwap":2397},"2025-04-24",30.23,30.674,0.489,1.62,{"date":178,"open":2401,"high":2401,"low":2402,"close":2402,"change":956,"percent_change":2403,"volume":1643,"transactions":9,"vwap":2402},30.78,30.185,-1.93]