[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MVPL":3,"homepage-market-summary":29,"stock-historical-MVPL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MVPL","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 Leverage ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8823,0.3982,"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":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},45.13,44.79,44.73,44.46,0.67,1.51,1798.028,45.75,32.949,1240.9773169521911,95.2,653,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,156,161,166],{"ticker":153,"name":154,"price":155,"change":21,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"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":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},25.462,2035,742885.306555,77.24,"2025-04-23",[181,184,194,203,212,220,230,239,247,255,264,272,282,290,300,308,317,326,336,345,354,365,375,386,393,403,411,418,425,434,443,452,460,468,477,485,492,501,509,517,524,531,540,549,558,567,575,584,592,600,607,613,622,630,638,646,655,662,671,679,688,694,699,706,711,718,725,730,736,743,748,754,759,765,772,777,783,788,794,799,806,813,821,826,833,838,843,847,854,859,864,869,876,880,886,890,895,899,904,908,914,919,924,931,936,942,947,952,958,964,969,974,981,986,993,999,1005,1011,1017,1023,1029,1035,1040,1047,1053,1058,1065,1070,1073,1079,1084,1088,1092,1098,1102,1108,1112,1117,1122,1127,1131,1135,1139,1144,1148,1154,1159,1166,1173,1181,1187,1194,1199,1204,1209,1215,1221,1227,1232,1237,1243,1249,1254,1259,1263,1269,1275,1280,1285,1290,1295,1299,1303,1311,1316,1320,1325,1331,1336,1341,1346,1351,1356,1361,1365,1369,1373,1379,1384,1389,1394,1402,1407,1412,1416,1421,1426,1430,1436,1442,1447,1452,1457,1463,1468,1473,1478,1484,1491,1495,1500,1505,1509,1513,1517,1521,1525,1530,1536,1544,1549,1556,1560,1566,1572,1577,1584,1588,1593,1597,1602,1607,1611,1616,1620,1628,1633,1639,1644,1650,1656,1659,1664,1669,1673,1680,1685,1690,1695,1701,1706,1709,1712,1718,1724,1728,1731,1736,1741,1747,1752,1756,1761,1765,1770,1776,1781,1786,1791,1797,1801,1805,1811,1816,1820,1825,1829,1833,1837,1841,1845,1850,1856,1859,1864,1869,1873,1879,1883,1888,1893,1900,1905,1909,1914,1919,1924,1931,1934,1939,1945,1949,1955,1959,1964,1970,1977,1982,1987,1990,1995,1999,2005,2010,2015,2022,2027,2035,2041,2047,2052,2059,2065,2071,2075,2079,2085,2094,2099,2105,2111,2116,2120,2125,2129,2135,2139,2146,2149,2152,2155,2159,2164,2169,2174,2179,2182,2186,2190,2194,2197,2201,2207,2210,2214,2217,2221,2226,2231,2236,2240,2243,2247,2251,2255],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},30,44.9856,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",44.405,44.725,44.35,0.6426,1.47,12625.9298,58,44.4949,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":130,"volume":200,"transactions":201,"vwap":202},"2026-10-01",43.7,43.8174,43.43,0.0373,7799.5948,32,43.4741,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",44.03,43.7801,-0.0598,-0.14,4109.9298,29,44.015,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",43.8399,-0.1378,-0.31,41.9448,21,43.8913,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",44.04,44.36,43.9777,-0.7399,-1.65,14866.9298,60,44.303,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",44.26,44.7176,0.4349,0.98,2547.9298,28,44.4619,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":237,"vwap":246},"2026-09-24",44.02,44.2827,0.0113,0.03,648.9298,43.9767,{"date":248,"open":249,"high":249,"low":250,"close":250,"change":251,"percent_change":226,"volume":252,"transactions":253,"vwap":254},"2026-09-23",44.41,44.2714,-0.7448,1252.5628,39,44.3775,{"date":256,"open":257,"high":258,"low":259,"close":258,"change":260,"percent_change":261,"volume":262,"transactions":237,"vwap":263},"2026-09-22",44.92,45.0162,44.89,-0.0043,-0.01,732.9438,44.9192,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":182,"vwap":271},"2026-09-21",45.07,45.0205,1.3714,3.14,248.0678,44.8434,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",43.49,43.6491,43.34,0.0423,0.1,2033.9298,24,43.3682,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",43.6068,1.0065,2.36,62.9508,25,43.5401,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",43.36,42.37,42.6003,-0.3476,-0.81,2486.9518,44,42.5221,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":210,"vwap":307},"2026-09-15",42.93,42.9479,-0.4563,-1.05,696.9308,42.9458,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":237,"vwap":316},"2026-09-14",43.38,43.4896,43.4042,-0.4107,-0.94,435.9858,43.3336,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-11",43.94,43.8149,0.7441,1.73,714.9288,23,43.93,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",43.19,43.2,43.0708,-0.5201,-1.19,1526.1848,33,43.1889,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":253,"vwap":344},"2026-09-09",43.5,43.66,43.5909,-0.4003,-0.91,2875.1658,43.6446,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",44.01,43.9912,-0.5469,-1.23,372.1918,27,44.1185,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",44.49,44.55,44.4799,44.5381,-0.3181,-0.71,4505.1662,37,44.5187,{"date":366,"open":367,"high":368,"low":223,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",44.38,44.98,44.8562,0.9102,2.07,3785.1115,34,44.5596,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",43.62,43.99,43.61,43.946,0.4516,1.04,1159.1585,38,43.6884,{"date":387,"open":298,"high":298,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":363,"vwap":392},"2026-09-01",43.4944,-0.7256,-1.64,1248.0263,43.8513,{"date":394,"open":395,"high":396,"low":397,"close":396,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",44.06,44.22,44.0499,-0.2883,-0.65,1173.9365,26,44.1001,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":201,"vwap":410},"2026-08-28",45.125,44.5083,-0.1952,-0.44,1257.1475,45.0312,{"date":412,"open":20,"high":413,"low":20,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":373,"vwap":417},"2026-08-27",44.7035,0.5692,1.29,563.989851,44.5031,{"date":419,"open":298,"high":420,"low":298,"close":421,"change":422,"percent_change":-6,"volume":423,"transactions":401,"vwap":424},"2026-08-26",44.24,44.1343,-0.0006,1080.8785,44.123,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":253,"vwap":433},"2026-08-25",44.64,43.9995,44.1349,0.2654,0.6,8710.5715,44.0228,{"date":435,"open":436,"high":222,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":298,"vwap":442},"2026-08-24",43.8,43.78,43.8695,-0.2619,-0.59,106042.0349,43.8415,{"date":444,"open":396,"high":396,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",44.12,44.1314,0.3778,0.86,1124.2406,40,44.1959,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":352,"vwap":459},"2026-08-20",44.39,43.7536,-0.7175,-1.61,337.8785,44.2983,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",44.4711,0.1354,0.31,36.9255,20,44.5353,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":210,"vwap":476},"2026-08-18",44.475,44.505,44.3357,-0.6267,-1.39,364.9065,44.4964,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":334,"vwap":484},"2026-08-17",45.44,44.9624,-0.438,-0.96,6302.0887,45.2104,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":218,"vwap":491},"2026-08-14",45.4004,-0.1863,-0.41,96.8351,45.4369,{"date":493,"open":494,"high":24,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":210,"vwap":500},"2026-08-13",45.6599,45.52,45.5867,0.609,1.35,1367.1711,45.6992,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-12",44.9777,0.2324,0.52,12.8551,14,45.0406,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",44.7453,-0.2853,-0.63,14.0601,16,45.0147,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":507,"vwap":523},"2026-08-10",45.0306,-0.0842,-0.19,12.8351,45.0774,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":466,"vwap":530},"2026-08-07",45.1148,0.5256,1.18,28.8351,44.9126,{"date":532,"open":533,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":373,"vwap":539},"2026-08-06",44.66,44.7,44.5892,-0.3285,-0.73,2411.8551,44.6771,{"date":541,"open":542,"high":542,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",45,44.9177,-0.0272,-0.06,3137.8551,47,44.9517,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",43.835,44.9449,1.5673,3.61,3606.8351,48,44.3198,{"date":559,"open":560,"high":310,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",43.0699,43.3776,1.0761,2.54,1166.8361,22,43.1975,{"date":568,"open":569,"high":570,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":201,"vwap":574},"2026-07-31",41.89,42.3015,0.7287,1.75,1688.8371,42.0064,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":352,"vwap":583},"2026-07-30",41.09,41.5728,41,1.2911,3.21,1818.8591,41.233,{"date":585,"open":586,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":401,"vwap":591},"2026-07-29",40.81,40.2817,-1.2801,-3.08,875.8591,40.7512,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":210,"vwap":599},"2026-07-28",41.34,41.5618,0.2404,0.58,1145.1601,41.495,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":278,"volume":604,"transactions":605,"vwap":606},"2026-07-27",41.3214,0.0424,24.811904,18,41.4409,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":278,"volume":611,"transactions":466,"vwap":612},"2026-07-24",41.279,0.0405,68.8381,41.725,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":373,"vwap":621},"2026-07-23",41.44,41.04,41.2385,-1.1351,-2.68,8602.8591,41.0809,{"date":623,"open":624,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":515,"vwap":629},"2026-07-22",42.53,42.3736,-0.0752,-0.18,340.8571,42.523,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",42.4488,0.7247,1.74,42.8371,19,42.3937,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":401,"vwap":645},"2026-07-20",42.42,41.7241,-0.2392,-0.57,823.8371,41.8673,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":218,"vwap":654},"2026-07-17",42.0099,42.01,41.9633,-0.7437,-1.74,449.8371,42.0067,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":507,"vwap":661},"2026-07-16",42.707,-0.485,-1.12,12.8571,42.8503,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":636,"vwap":670},"2026-07-15",42.79,43.192,42.74,0.2637,0.61,778.8571,42.7754,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":565,"vwap":678},"2026-07-14",42.9,42.9283,0.3246,0.76,305.1171,42.8791,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-13",42.78,42.6037,-0.6693,-1.55,179.8371,15,42.841,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-07-10",43.273,0.398,0.93,100,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":693,"transactions":9,"vwap":696},"2026-07-09",42.875,0.618,1.46,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-08",42.040001,42.257,-0.214,-0.5,500,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":314,"volume":173,"transactions":9,"vwap":709},"2026-07-07",42.23,42.471,-0.402,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-06",42.89,42.873,0.688,1.63,400,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":705,"transactions":9,"vwap":722},"2026-07-02",42.8,42.064999,42.185,-0.115,-0.27,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":693,"transactions":9,"vwap":727},"2026-07-01",42.3,-0.218,-0.51,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":735,"volume":717,"transactions":9,"vwap":733},"2026-06-30",42.445,42.518,0.766,1.83,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-29",41.54,41.752,1.172,2.89,300,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":717,"transactions":9,"vwap":745},"2026-06-26",40.58,-0.255,-0.62,{"date":749,"open":750,"high":750,"low":141,"close":751,"change":752,"percent_change":753,"volume":742,"transactions":9,"vwap":751},"2026-06-25",41.47,40.835,-0.021,-0.05,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":693,"transactions":9,"vwap":756},"2026-06-24",40.856,-0.251,-0.61,{"date":760,"open":761,"high":761,"low":762,"close":762,"change":763,"percent_change":764,"volume":742,"transactions":9,"vwap":762},"2026-06-23",41.18,41.107,-1.101,-2.61,{"date":766,"open":767,"high":768,"low":769,"close":768,"change":770,"percent_change":771,"volume":173,"transactions":9,"vwap":768},"2026-06-22",42.16,42.208,42.13,-0.393,-0.92,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":776,"volume":693,"transactions":9,"vwap":774},"2026-06-18",42.601,0.944,2.27,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":705,"transactions":9,"vwap":780},"2026-06-17",42.64,41.657,-1.102,-2.58,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":770,"percent_change":342,"volume":787,"transactions":9,"vwap":786},"2026-06-16",42.85,42.759,600,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":787,"transactions":9,"vwap":791},"2026-06-15",43.17,43.152,1.373,3.29,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":693,"transactions":9,"vwap":796},"2026-06-12",41.779,0.378,0.91,{"date":800,"open":801,"high":802,"low":803,"close":802,"change":804,"percent_change":805,"volume":705,"transactions":9,"vwap":802},"2026-06-11",40.39,41.401,40.36,1.269,3.16,{"date":807,"open":808,"high":809,"low":810,"close":810,"change":811,"percent_change":812,"volume":705,"transactions":9,"vwap":810},"2026-06-10",40.52,40.63,40.132,-1.152,-2.79,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-09",40.79,41.29,41.284,-0.282,-0.68,1100,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":693,"transactions":9,"vwap":823},"2026-06-08",41.566,0.08,0.19,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":787,"transactions":9,"vwap":830},"2026-06-05",41.51,41.45,41.486,-2.199,-5.03,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":693,"transactions":9,"vwap":835},"2026-06-04",43.685,0.32,0.74,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":693,"transactions":9,"vwap":840},"2026-06-03",43.365,-0.589,-1.34,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":464,"volume":742,"transactions":9,"vwap":845},"2026-06-02",43.954,0.135,{"date":848,"open":849,"high":850,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-01",43.615,43.819,0.186,0.43,900,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":693,"transactions":9,"vwap":856},"2026-05-29",43.633,0.207,0.48,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":693,"transactions":9,"vwap":861},"2026-05-28",43.426,0.489,1.14,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":753,"volume":742,"transactions":9,"vwap":867},"2026-05-27",43.02,42.937,-0.02,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-26",43.18,42.957,0.516,1.22,200,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":676,"volume":693,"transactions":9,"vwap":878},"2026-05-22",42.441,0.319,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":705,"transactions":9,"vwap":883},"2026-05-21",41.609,42.122,0.184,0.44,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":94,"volume":693,"transactions":9,"vwap":888},"2026-05-20",41.938,0.895,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":693,"transactions":9,"vwap":892},"2026-05-19",41.042999,-0.573,-1.38,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":724,"volume":693,"transactions":9,"vwap":897},"2026-05-18",41.616,-0.111,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":903,"volume":693,"transactions":9,"vwap":901},"2026-05-15",41.727,-1.034,-2.42,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":190,"volume":693,"transactions":9,"vwap":906},"2026-05-14",42.761,0.62,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":913,"volume":742,"transactions":9,"vwap":911},"2026-05-13",42.15,42.141,0.459,1.1,{"date":915,"open":577,"high":916,"low":577,"close":916,"change":917,"percent_change":918,"volume":787,"transactions":9,"vwap":916},"2026-05-12",41.682,-0.089,-0.21,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":693,"transactions":9,"vwap":921},"2026-05-11",41.771,0.156,0.37,{"date":925,"open":816,"high":926,"low":816,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-08",41.63,41.615,0.655,1.6,1800,{"date":932,"open":933,"high":615,"low":934,"close":934,"change":935,"percent_change":296,"volume":820,"transactions":9,"vwap":934},"2026-05-07",41.28,40.96,-0.336,{"date":937,"open":938,"high":939,"low":579,"close":939,"change":940,"percent_change":941,"volume":705,"transactions":9,"vwap":939},"2026-05-06",41.014999,41.296,1.204,3,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":946,"volume":693,"transactions":9,"vwap":944},"2026-05-05",40.091999,0.639,1.62,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":693,"transactions":9,"vwap":949},"2026-05-04",39.453,-0.379,-0.95,{"date":953,"open":954,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":787,"transactions":9,"vwap":955},"2026-05-01",40.21,39.832,0.217,0.55,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":717,"transactions":9,"vwap":961},"2026-04-30",38.8,39.615,0.856,2.21,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":693,"transactions":9,"vwap":966},"2026-04-29",38.759,-0.078,-0.2,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":693,"transactions":9,"vwap":971},"2026-04-28",38.837,-0.392,-1,{"date":975,"open":976,"high":977,"low":978,"close":977,"change":979,"percent_change":980,"volume":705,"transactions":9,"vwap":977},"2026-04-27",39.080002,39.229,39.040001,0.096,0.25,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":697,"percent_change":929,"volume":985,"transactions":9,"vwap":984},"2026-04-24",38.71,39.133,700,{"date":987,"open":988,"high":989,"low":990,"close":990,"change":991,"percent_change":992,"volume":875,"transactions":9,"vwap":990},"2026-04-23",38.78,38.91,38.515,-0.317,-0.82,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":875,"transactions":9,"vwap":996},"2026-04-22",38.73,38.832,0.778,2.04,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":350,"volume":853,"transactions":9,"vwap":1003},"2026-04-21",38.63,38.755,38.054001,-0.474,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":705,"transactions":9,"vwap":1008},"2026-04-20",38.44,38.528,-0.205,-0.53,{"date":1012,"open":1013,"high":989,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":787,"transactions":9,"vwap":1014},"2026-04-17",38.77,38.733,0.884,2.34,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":875,"transactions":9,"vwap":1020},"2026-04-16",37.64,37.849,0.157,0.42,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":572,"volume":787,"transactions":9,"vwap":1026},"2026-04-15",37.145,37.692,37.11,0.649,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":742,"transactions":9,"vwap":1032},"2026-04-14",36.97,37.042999,0.834,2.3,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":1039,"percent_change":998,"volume":717,"transactions":9,"vwap":1038},"2026-04-13",35.61,36.209,0.723,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":140,"volume":1046,"transactions":9,"vwap":1044},"2026-04-10",35.56,35.67,35.486,-0.122,6400,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":875,"transactions":9,"vwap":1050},"2026-04-09",35.049999,35.608,0.427,1.21,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":693,"transactions":9,"vwap":1055},"2026-04-08",35.181,0.863,2.51,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":787,"transactions":9,"vwap":1061},"2026-04-07",34.22,34.318,34.2,0.013,0.04,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":693,"transactions":9,"vwap":1067},"2026-04-06",34.305,0.134,0.39,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":244,"percent_change":130,"volume":693,"transactions":9,"vwap":1072},"2026-04-02",34.171,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":742,"transactions":9,"vwap":1076},"2026-04-01",34.28,34.141,0.273,0.81,{"date":1080,"open":1081,"high":1081,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":693,"transactions":9,"vwap":1081},"2026-03-31",33.868,0.919,2.79,{"date":1085,"open":25,"high":25,"low":25,"close":25,"change":1086,"percent_change":1087,"volume":693,"transactions":9,"vwap":25},"2026-03-30",-0.127,-0.38,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":390,"volume":693,"transactions":9,"vwap":1090},"2026-03-27",33.076,-0.552,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":875,"transactions":9,"vwap":1095},"2026-03-26",33.95,33.628,-0.586,-1.71,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":858,"volume":693,"transactions":9,"vwap":1100},"2026-03-25",34.214,0.164,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":742,"transactions":9,"vwap":1105},"2026-03-24",34.12,34.049999,-0.135,-0.39,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":528,"volume":693,"transactions":9,"vwap":1110},"2026-03-23",34.185,0.4,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":875,"transactions":9,"vwap":1114},"2026-03-20",33.785,-0.516,-1.5,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":693,"transactions":9,"vwap":1119},"2026-03-19",34.301,-0.097,-0.28,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":693,"transactions":9,"vwap":1124},"2026-03-18",34.398,-0.464,-1.33,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":980,"volume":693,"transactions":9,"vwap":1129},"2026-03-17",34.862,0.087,{"date":1132,"open":1133,"high":1133,"low":1133,"close":1133,"change":115,"percent_change":1134,"volume":693,"transactions":9,"vwap":1133},"2026-03-16",34.775,1.02,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":758,"volume":693,"transactions":9,"vwap":1137},"2026-03-13",34.425,-0.212,{"date":1140,"open":1141,"high":1141,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":693,"transactions":9,"vwap":1141},"2026-03-12",34.637,-0.521,-1.48,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":1147,"percent_change":753,"volume":693,"transactions":9,"vwap":1146},"2026-03-11",35.158,-0.016,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":875,"transactions":9,"vwap":1151},"2026-03-10",35.33,35.174,-0.076,-0.22,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":693,"transactions":9,"vwap":1156},"2026-03-09",35.25,0.276,0.79,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1163,"change":1164,"percent_change":842,"volume":1165,"transactions":9,"vwap":1163},"2026-03-06",35.16,35.17,34.974,-0.476,2800,{"date":1167,"open":1043,"high":1043,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-05",34.95,35.45,-0.424,-1.18,2000,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-04",35.85,35.91,35.874,0.244,0.68,5500,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":742,"transactions":9,"vwap":1184},"2026-03-03",35.22,35.63,-0.742,-2.04,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":1193,"volume":820,"transactions":9,"vwap":1191},"2026-03-02",36.11,36.438,36.372,0.123,0.34,{"date":1195,"open":1196,"high":1196,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":693,"transactions":9,"vwap":1196},"2026-02-27",36.249,-0.356,-0.97,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":1203,"volume":693,"transactions":9,"vwap":1201},"2026-02-26",36.605,-0.458,-1.24,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":693,"transactions":9,"vwap":1206},"2026-02-25",37.063,0.597,1.64,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":787,"transactions":9,"vwap":1212},"2026-02-24",36.43,36.466,0.64,1.79,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":820,"transactions":9,"vwap":1218},"2026-02-23",36.56,35.826,-0.815,-2.22,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":717,"transactions":9,"vwap":1224},"2026-02-20",36.29,36.641,0.498,1.38,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":693,"transactions":9,"vwap":1229},"2026-02-19",36.143,-0.288,-0.79,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":693,"transactions":9,"vwap":1234},"2026-02-18",36.431,0.467,1.3,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":693,"transactions":9,"vwap":1240},"2026-02-17",35.65,35.964,0.093,0.26,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":717,"transactions":9,"vwap":1246},"2026-02-13",35.95,35.871,-0.027,-0.08,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":693,"transactions":9,"vwap":1251},"2026-02-12",35.898,-1.184,-3.19,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":693,"transactions":9,"vwap":1256},"2026-02-11",37.082001,0.059,0.16,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":296,"volume":693,"transactions":9,"vwap":1261},"2026-02-10",37.022999,-0.303,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":836,"percent_change":448,"volume":1268,"transactions":9,"vwap":1267},"2026-02-09",37.39,37.4,37.326,1200,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":875,"transactions":9,"vwap":1272},"2026-02-06",36.61,37.0060005,1.457,4.1,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":693,"transactions":9,"vwap":1277},"2026-02-05",35.549,-0.919,-2.52,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":693,"transactions":9,"vwap":1282},"2026-02-04",36.468,-0.372,-1.01,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":693,"transactions":9,"vwap":1287},"2026-02-03",36.84,-0.659,-1.76,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":693,"transactions":9,"vwap":1292},"2026-02-02",37.499,0.417,1.12,{"date":1296,"open":1297,"high":1256,"low":1297,"close":1256,"change":1298,"percent_change":296,"volume":717,"transactions":9,"vwap":1256},"2026-01-30",37.02,-0.301,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":627,"percent_change":1302,"volume":693,"transactions":9,"vwap":1301},"2026-01-29",37.383,-0.48,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1306},"2026-01-28",37.5,37.563,37.48,0.021,0.06,800,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1315,"volume":693,"transactions":9,"vwap":1313},"2026-01-27",37.542,0.298,0.8,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1319,"percent_change":1134,"volume":693,"transactions":9,"vwap":1318},"2026-01-26",37.244,0.377,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":693,"transactions":9,"vwap":1322},"2026-01-23",36.867,0.025,0.07,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":875,"transactions":9,"vwap":1328},"2026-01-22",37.049999,36.842,0.387,1.06,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":1334,"percent_change":1335,"volume":693,"transactions":9,"vwap":1333},"2026-01-21",36.455,0.826,2.32,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":1340,"volume":693,"transactions":9,"vwap":1338},"2026-01-20",35.629,-1.588,-4.27,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":261,"volume":875,"transactions":9,"vwap":1344},"2026-01-16",37.28,37.217,-0.005,{"date":1347,"open":1348,"high":1348,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":693,"transactions":9,"vwap":1348},"2026-01-15",37.222,0.181,0.49,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":693,"transactions":9,"vwap":1353},"2026-01-14",37.041,-0.385,-1.03,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":693,"transactions":9,"vwap":1358},"2026-01-13",37.426,-0.202,-0.54,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":278,"percent_change":1364,"volume":693,"transactions":9,"vwap":1363},"2026-01-12",37.628,0.27,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":415,"volume":693,"transactions":9,"vwap":1367},"2026-01-09",37.528,0.478,{"date":1370,"open":1327,"high":1327,"low":1327,"close":1327,"change":1371,"percent_change":1372,"volume":693,"transactions":9,"vwap":1327},"2026-01-08",0.008,0.02,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":1378,"volume":705,"transactions":9,"vwap":1376},"2026-01-07",37.29,37.042,-0.278,-0.74,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":693,"transactions":9,"vwap":1381},"2026-01-06",37.32,0.494,1.34,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":693,"transactions":9,"vwap":1386},"2026-01-05",36.826,0.511,1.41,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":875,"transactions":9,"vwap":1391},"2026-01-02",36.315,-0.013,-0.04,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-12-31",36.6,36.648,36.328,-0.515,-1.4,2400,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":208,"volume":705,"transactions":9,"vwap":1405},"2025-12-30",36.93,36.843,-0.053,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":693,"transactions":9,"vwap":1409},"2025-12-29",36.896,-0.285,-0.77,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1248,"volume":693,"transactions":9,"vwap":1414},"2025-12-26",37.181,-0.03,{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":1419,"percent_change":1420,"volume":693,"transactions":9,"vwap":1418},"2025-12-24",37.211,0.242,0.65,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":1425,"volume":693,"transactions":9,"vwap":1423},"2025-12-23",36.969,0.33,0.9,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1350,"percent_change":1429,"volume":693,"transactions":9,"vwap":1428},"2025-12-22",36.639,1.36,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":930,"transactions":9,"vwap":1433},"2025-12-19",36.049999,36.149,0.54,1.52,{"date":1437,"open":1438,"high":1438,"low":1169,"close":1439,"change":1440,"percent_change":1441,"volume":787,"transactions":9,"vwap":1439},"2025-12-18",35.96,35.609,0.166,0.47,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":1445,"percent_change":1446,"volume":693,"transactions":9,"vwap":1444},"2025-12-17",35.443,-0.887,-2.44,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1450,"change":1045,"percent_change":1451,"volume":742,"transactions":9,"vwap":1450},"2025-12-16",36.02,36.33,-0.33,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":627,"volume":742,"transactions":9,"vwap":1455},"2025-12-15",36.445,36.452,-0.066,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":875,"transactions":9,"vwap":1460},"2025-12-12",36.5,36.518,-0.791,-2.12,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1466,"change":1467,"percent_change":1242,"volume":742,"transactions":9,"vwap":1466},"2025-12-11",37.294,37.309,0.097,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1471,"percent_change":1472,"volume":693,"transactions":9,"vwap":1470},"2025-12-10",37.212,0.513,1.4,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":693,"transactions":9,"vwap":1475},"2025-12-09",36.699,0.004,0.01,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1481,"change":1482,"percent_change":1483,"volume":742,"transactions":9,"vwap":1481},"2025-12-08",36.92,36.695,-0.289,-0.78,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":1490,"volume":875,"transactions":9,"vwap":1488},"2025-12-05",36.96,37.26,36.984,0.133,0.36,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":752,"percent_change":545,"volume":875,"transactions":9,"vwap":1494},"2025-12-04",36.8,36.851,{"date":1496,"open":1271,"high":1031,"low":1271,"close":1497,"change":1498,"percent_change":1499,"volume":985,"transactions":9,"vwap":1497},"2025-12-03",36.872,0.251,0.69,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":597,"volume":875,"transactions":9,"vwap":1503},"2025-12-02",36.75,36.621,0.212,{"date":1506,"open":1397,"high":1397,"low":1507,"close":1507,"change":1508,"percent_change":305,"volume":787,"transactions":9,"vwap":1507},"2025-12-01",36.409,-0.386,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":1078,"volume":693,"transactions":9,"vwap":1511},"2025-11-28",36.795,0.294,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":1387,"percent_change":1516,"volume":693,"transactions":9,"vwap":1515},"2025-11-26",36.501,1.42,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":798,"volume":693,"transactions":9,"vwap":1519},"2025-11-25",35.99,0.326,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":716,"volume":693,"transactions":9,"vwap":1523},"2025-11-24",35.664,0.573,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":448,"volume":693,"transactions":9,"vwap":1528},"2025-11-21",34.85,35.091,0.3,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":742,"transactions":9,"vwap":1533},"2025-11-20",35.885,34.791,-0.532,-1.51,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1539,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1539},"2025-11-19",35.26,35.323,35.21,0.101,0.29,1300,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1547,"change":1548,"percent_change":305,"volume":717,"transactions":9,"vwap":1547},"2025-11-18",35.76,35.222,-0.373,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":1268,"transactions":9,"vwap":1553},"2025-11-17",36.147,36.35,35.595,-0.683,-1.88,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":753,"volume":693,"transactions":9,"vwap":1558},"2025-11-14",36.278,-0.017,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":742,"transactions":9,"vwap":1563},"2025-11-13",36.44,36.295,-1.277,-3.4,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":1571,"percent_change":1324,"volume":1310,"transactions":9,"vwap":1570},"2025-11-12",37.621,37.634,37.572,0.028,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1529,"volume":875,"transactions":9,"vwap":1575},"2025-11-11",37.19,37.544,0.112,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":173,"transactions":9,"vwap":1581},"2025-11-10",37.196,37.44,37.432,1.201,3.31,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1064,"volume":693,"transactions":9,"vwap":1586},"2025-11-07",36.231,0.014,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":693,"transactions":9,"vwap":1590},"2025-11-06",36.217,-0.862,-2.32,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1425,"volume":693,"transactions":9,"vwap":1595},"2025-11-05",37.078999,0.332,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":693,"transactions":9,"vwap":1599},"2025-11-04",36.747,-0.891,-2.37,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1606,"change":1571,"percent_change":1324,"volume":717,"transactions":9,"vwap":1606},"2025-11-03",37.559,37.73,37.638,{"date":1608,"open":1605,"high":1605,"low":1609,"close":1609,"change":1610,"percent_change":1179,"volume":875,"transactions":9,"vwap":1609},"2025-10-31",37.61,0.253,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":693,"transactions":9,"vwap":1613},"2025-10-30",37.357,-0.721,-1.89,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1153,"volume":693,"transactions":9,"vwap":1618},"2025-10-29",38.077999,-0.083,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2025-10-28",38.29,38.35,38.161,0.203,0.53,2500,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":693,"transactions":9,"vwap":1630},"2025-10-27",37.958,0.879,2.37,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1595,"change":1637,"percent_change":946,"volume":1638,"transactions":9,"vwap":1595},"2025-10-24",36.95,37.18,0.591,2300,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":693,"transactions":9,"vwap":1641},"2025-10-23",36.488,0.419,1.16,{"date":1645,"open":1646,"high":1189,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1627,"transactions":9,"vwap":1647},"2025-10-22",35.82,36.069,-0.469,-1.28,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":244,"volume":820,"transactions":9,"vwap":1654},"2025-10-21",36.64,36.65,36.538,0.012,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":464,"percent_change":448,"volume":693,"transactions":9,"vwap":1658},"2025-10-20",36.526,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":693,"transactions":9,"vwap":1661},"2025-10-17",36.216,0.442,1.24,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":693,"transactions":9,"vwap":1666},"2025-10-16",35.774,-0.408,-1.13,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":120,"volume":693,"transactions":9,"vwap":1671},"2025-10-15",36.182,0.226,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-10-14",36.2,35.956,-0.126,-0.35,5000,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":1684,"volume":693,"transactions":9,"vwap":1682},"2025-10-13",36.082001,1.063,3.04,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":693,"transactions":9,"vwap":1687},"2025-10-10",35.019001,-1.959,-5.3,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":693,"transactions":9,"vwap":1692},"2025-10-09",36.978,-0.262,-0.7,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":875,"transactions":9,"vwap":1698},"2025-10-08",37.080002,37.24,0.422,1.15,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":342,"volume":787,"transactions":9,"vwap":1704},"2025-10-07",37.13,36.818,-0.338,{"date":1707,"open":1703,"high":1708,"low":1703,"close":1708,"change":1424,"percent_change":1425,"volume":875,"transactions":9,"vwap":1708},"2025-10-06",37.156,{"date":1710,"open":1386,"high":1386,"low":1386,"close":1386,"change":1711,"percent_change":868,"volume":693,"transactions":9,"vwap":1386},"2025-10-03",-0.009,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":742,"transactions":9,"vwap":1715},"2025-10-02",36.736,36.835,0.019,0.05,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1172,"transactions":9,"vwap":1721},"2025-10-01",36.67,36.816,0.256,0.7,{"date":1725,"open":1217,"high":1217,"low":1217,"close":1217,"change":1726,"percent_change":1727,"volume":693,"transactions":9,"vwap":1217},"2025-09-30",0.343,0.95,{"date":1729,"open":1675,"high":1590,"low":1675,"close":1590,"change":1730,"percent_change":885,"volume":693,"transactions":9,"vwap":1590},"2025-09-29",0.158,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":863,"volume":693,"transactions":9,"vwap":1734},"2025-09-26",35.83,36.058998,0.406,{"date":1737,"open":1738,"high":1738,"low":1738,"close":1738,"change":1739,"percent_change":1740,"volume":693,"transactions":9,"vwap":1738},"2025-09-25",35.653,-0.357,-0.99,{"date":1742,"open":1743,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":875,"transactions":9,"vwap":1744},"2025-09-24",36.26,36.0099983,-0.239,-0.66,{"date":1748,"open":1653,"high":1653,"low":1749,"close":1196,"change":1750,"percent_change":1751,"volume":875,"transactions":9,"vwap":1196},"2025-09-23",36.23,-0.442,-1.2,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1755,"change":1424,"percent_change":798,"volume":742,"transactions":9,"vwap":1755},"2025-09-22",36.66,36.691,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":693,"transactions":9,"vwap":1758},"2025-09-19",36.361,0.346,0.96,{"date":1762,"open":1763,"high":1763,"low":1763,"close":1763,"change":1329,"percent_change":1764,"volume":693,"transactions":9,"vwap":1763},"2025-09-18",36.014999,1.09,{"date":1766,"open":1239,"high":1239,"low":1767,"close":1768,"change":1769,"percent_change":1107,"volume":717,"transactions":9,"vwap":1768},"2025-09-17",35.62,35.628,-0.141,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1775,"volume":705,"transactions":9,"vwap":1773},"2025-09-16",35.813,35.769,-0.041,-0.11,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":693,"transactions":9,"vwap":1778},"2025-09-15",35.81,0.292,0.82,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":693,"transactions":9,"vwap":1783},"2025-09-12",35.518,-0.035,-0.1,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":1208,"volume":693,"transactions":9,"vwap":1789},"2025-09-11",35.38,35.553,0.572,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":693,"transactions":9,"vwap":1794},"2025-09-10",34.83,34.981,0.198,0.57,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1625,"percent_change":1800,"volume":693,"transactions":9,"vwap":1799},"2025-09-09",34.783,0.59,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":1800,"volume":693,"transactions":9,"vwap":1803},"2025-09-08",34.58,0.202,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1808,"change":1810,"percent_change":537,"volume":173,"transactions":9,"vwap":1808},"2025-09-05",34.18,34.378,34.14,-0.254,{"date":1812,"open":1813,"high":1813,"low":1813,"close":1813,"change":1814,"percent_change":1815,"volume":693,"transactions":9,"vwap":1813},"2025-09-04",34.632,0.603,1.77,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1425,"volume":693,"transactions":9,"vwap":1818},"2025-09-03",34.028999,0.302,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":693,"transactions":9,"vwap":1822},"2025-09-02",33.727,-0.449,-1.31,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1534,"percent_change":1828,"volume":693,"transactions":9,"vwap":1827},"2025-08-29",34.176,-1.53,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":668,"volume":693,"transactions":9,"vwap":1831},"2025-08-28",34.708,0.209,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":1800,"volume":693,"transactions":9,"vwap":1835},"2025-08-27",34.499,0.201,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":120,"volume":693,"transactions":9,"vwap":1839},"2025-08-26",34.298,0.216,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":643,"volume":693,"transactions":9,"vwap":1843},"2025-08-25",34.082001,-0.197,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":693,"transactions":9,"vwap":1847},"2025-08-22",34.279,1.031,3.1,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":742,"transactions":9,"vwap":1853},"2025-08-21",33.53,33.248,-0.29,-0.86,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1775,"percent_change":1451,"volume":875,"transactions":9,"vwap":1858},"2025-08-20",33.538,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":693,"transactions":9,"vwap":1861},"2025-08-19",33.648,-0.468,-1.37,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1324,"volume":693,"transactions":9,"vwap":1867},"2025-08-18",34.16,34.116,0.023,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1745,"percent_change":1694,"volume":693,"transactions":9,"vwap":1872},"2025-08-15",34.26,34.092999,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":693,"transactions":9,"vwap":1876},"2025-08-14",34.31,34.332,0.042,0.12,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":1723,"volume":693,"transactions":9,"vwap":1881},"2025-08-13",34.29,0.237,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":1632,"volume":693,"transactions":9,"vwap":1886},"2025-08-12",33.76,34.053001,0.787,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1891,"change":1892,"percent_change":296,"volume":693,"transactions":9,"vwap":1891},"2025-08-11",33.6,33.266,-0.271,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1899,"volume":985,"transactions":9,"vwap":1897},"2025-08-08",33.41,33.59,33.537,0.554,1.68,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1903,"change":1904,"percent_change":1678,"volume":1310,"transactions":9,"vwap":1903},"2025-08-07",32.89,32.983,-0.116,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":1472,"volume":693,"transactions":9,"vwap":1907},"2025-08-06",33.098999,0.458,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1913,"change":1298,"percent_change":342,"volume":875,"transactions":9,"vwap":1913},"2025-08-05",32.83,32.87,32.641,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1918,"volume":693,"transactions":9,"vwap":1916},"2025-08-04",32.942,0.909,2.84,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":693,"transactions":9,"vwap":1921},"2025-08-01",32.033001,-1.015,-3.07,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1411,"volume":1930,"transactions":9,"vwap":1928},"2025-07-31",33.752,33.86,33.048,-0.258,5300,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":898,"percent_change":1451,"volume":693,"transactions":9,"vwap":1933},"2025-07-30",33.306,{"date":1935,"open":1936,"high":1936,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":693,"transactions":9,"vwap":1936},"2025-07-29",33.417,-0.187,-0.56,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1248,"volume":1944,"transactions":9,"vwap":1942},"2025-07-28",33.68,33.604,-0.028,20300,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":668,"volume":693,"transactions":9,"vwap":1947},"2025-07-25",33.632,0.204,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":875,"transactions":9,"vwap":1952},"2025-07-24",33.31,33.428,0.126,0.38,{"date":1956,"open":1957,"high":1958,"low":1902,"close":1958,"change":885,"percent_change":1383,"volume":985,"transactions":9,"vwap":1958},"2025-07-23",33.0099983,33.302,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":693,"transactions":9,"vwap":1961},"2025-07-22",32.862,0.079,0.24,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":979,"percent_change":1542,"volume":1969,"transactions":9,"vwap":1968},"2025-07-21",32.93,33.040001,32.783,153800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1973,"change":1975,"percent_change":627,"volume":1976,"transactions":9,"vwap":1973},"2025-07-18",32.67,32.687,32.571,-0.059,23000,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":1700,"volume":705,"transactions":9,"vwap":1980},"2025-07-17",32.62,32.746,0.373,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":858,"volume":875,"transactions":9,"vwap":1985},"2025-07-16",32.338,32.373,0.155,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1009,"percent_change":513,"volume":693,"transactions":9,"vwap":1989},"2025-07-15",32.218,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1993,"change":1994,"percent_change":1364,"volume":693,"transactions":9,"vwap":1993},"2025-07-14",32.29,32.423,0.086,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":728,"percent_change":1998,"volume":693,"transactions":9,"vwap":1997},"2025-07-11",32.337,-0.67,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":853,"transactions":9,"vwap":2002},"2025-07-10",32.52,32.555,0.165,0.51,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2008,"change":2009,"percent_change":1643,"volume":875,"transactions":9,"vwap":2008},"2025-07-09",32.234,32.39,0.371,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":693,"transactions":9,"vwap":2012},"2025-07-08",32.019001,-0.023,-0.07,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-07-07",32.12,32.042,-0.518,-1.59,23200,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2025,"change":1800,"percent_change":2026,"volume":705,"transactions":9,"vwap":2025},"2025-07-03",32.6,32.56,1.85,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1800,"volume":2034,"transactions":9,"vwap":2032},"2025-07-02",31.63,31.99,31.59,31.97,0.189,17700,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2039,"change":898,"percent_change":1678,"volume":2040,"transactions":9,"vwap":2039},"2025-07-01",31.756,31.88,31.781,18000,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":742,"transactions":9,"vwap":2044},"2025-06-30",31.58,31.892,0.395,1.25,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":693,"transactions":9,"vwap":2049},"2025-06-27",31.497,0.277,0.89,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-06-26",31.07,31.22,0.512,1.67,20000,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":693,"transactions":9,"vwap":2062},"2025-06-25",30.7,30.708,-0.071,-0.23,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":787,"transactions":9,"vwap":2068},"2025-06-24",30.49,30.779,0.995,3.34,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":125,"volume":693,"transactions":9,"vwap":2073},"2025-06-23",29.784,0.293,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":2078,"percent_change":704,"volume":693,"transactions":9,"vwap":2077},"2025-06-20",29.491,-0.147,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":1247,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-18",29.8,29.638,-0.09,20100,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-06-17",29.85,29.97,29.65,29.665,-0.47,-1.56,20900,{"date":2095,"open":2096,"high":2096,"low":2096,"close":2096,"change":2097,"percent_change":2098,"volume":693,"transactions":9,"vwap":2096},"2025-06-16",30.135,0.606,2.05,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":1310,"transactions":9,"vwap":2102},"2025-06-13",29.67,29.529,-0.714,-2.36,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":884,"percent_change":668,"volume":2110,"transactions":9,"vwap":2109},"2025-06-12",30.27,30.2,30.243,13800,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":693,"transactions":9,"vwap":2113},"2025-06-11",30.059,-0.165,-0.55,{"date":2117,"open":2118,"high":2118,"low":2118,"close":2118,"change":2119,"percent_change":798,"volume":693,"transactions":9,"vwap":2118},"2025-06-10",30.224,0.272,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":825,"volume":2058,"transactions":9,"vwap":2123},"2025-06-09",29.94,29.952,0.058,{"date":2126,"open":2127,"high":2127,"low":2127,"close":2127,"change":2128,"percent_change":963,"volume":693,"transactions":9,"vwap":2127},"2025-06-06",29.894,0.647,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2132,"change":2133,"percent_change":332,"volume":2134,"transactions":9,"vwap":2132},"2025-06-05",29.48,29.247,-0.353,50000,{"date":2136,"open":2137,"high":2137,"low":2137,"close":2137,"change":1784,"percent_change":2138,"volume":693,"transactions":9,"vwap":2137},"2025-06-04",29.6,-0.12,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":2144,"percent_change":2145,"volume":1165,"transactions":9,"vwap":2142},"2025-06-03",29.56,29.635,29.486,0.424,1.45,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":1440,"percent_change":1796,"volume":693,"transactions":9,"vwap":2148},"2025-06-02",29.211,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":1309,"percent_change":70,"volume":693,"transactions":9,"vwap":2151},"2025-05-30",29.045,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":165,"percent_change":1499,"volume":693,"transactions":9,"vwap":2154},"2025-05-29",28.985,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":305,"volume":693,"transactions":9,"vwap":2157},"2025-05-28",28.785,-0.306,{"date":2160,"open":2161,"high":2161,"low":2161,"close":2161,"change":2162,"percent_change":2163,"volume":693,"transactions":9,"vwap":2161},"2025-05-27",29.091,1.109,3.96,{"date":2165,"open":2166,"high":2166,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":693,"transactions":9,"vwap":2166},"2025-05-23",27.982,-0.409,-1.44,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":693,"transactions":9,"vwap":2171},"2025-05-22",28.391,-0.048,-0.17,{"date":2175,"open":2176,"high":2176,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":693,"transactions":9,"vwap":2176},"2025-05-21",28.439,-0.886,-3.02,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2064,"percent_change":1483,"volume":693,"transactions":9,"vwap":2181},"2025-05-20",29.325,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":1258,"volume":693,"transactions":9,"vwap":2184},"2025-05-19",29.555,0.046,{"date":2187,"open":2188,"high":2188,"low":2188,"close":2188,"change":2189,"percent_change":1663,"volume":693,"transactions":9,"vwap":2188},"2025-05-16",29.509,0.361,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":1722,"percent_change":2051,"volume":693,"transactions":9,"vwap":2193},"2025-05-15",29.15,29.148,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":1571,"percent_change":278,"volume":693,"transactions":9,"vwap":2196},"2025-05-14",28.892,{"date":2198,"open":2199,"high":2199,"low":2199,"close":2199,"change":2200,"percent_change":634,"volume":875,"transactions":9,"vwap":2199},"2025-05-13",28.864,0.495,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2205,"percent_change":2206,"volume":787,"transactions":9,"vwap":2204},"2025-05-12",28.040001,28.369,1.604,5.99,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":2013,"percent_change":2083,"volume":693,"transactions":9,"vwap":2209},"2025-05-09",26.765,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":2213,"percent_change":668,"volume":693,"transactions":9,"vwap":2212},"2025-05-08",26.788,0.162,{"date":2215,"open":2216,"high":2216,"low":2216,"close":2216,"change":1962,"percent_change":1529,"volume":693,"transactions":9,"vwap":2216},"2025-05-07",26.626,{"date":2218,"open":2219,"high":2219,"low":2219,"close":2219,"change":2220,"percent_change":399,"volume":693,"transactions":9,"vwap":2219},"2025-05-06",26.547,-0.175,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":2225,"percent_change":747,"volume":875,"transactions":9,"vwap":2224},"2025-05-05",26.8,26.722,-0.167,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":71,"volume":693,"transactions":9,"vwap":2229},"2025-05-02",26.94,26.889,0.364,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":2235,"percent_change":668,"volume":1172,"transactions":9,"vwap":2234},"2025-05-01",26.7,26.525,0.161,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":70,"volume":693,"transactions":9,"vwap":2238},"2025-04-30",26.364,0.054,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":1489,"percent_change":2004,"volume":693,"transactions":9,"vwap":2242},"2025-04-29",26.31,{"date":2244,"open":2245,"high":2245,"low":2245,"close":2245,"change":2246,"percent_change":165,"volume":693,"transactions":9,"vwap":2245},"2025-04-28",26.177,0.051,{"date":2248,"open":401,"high":2249,"low":401,"close":2249,"change":2250,"percent_change":21,"volume":875,"transactions":9,"vwap":2249},"2025-04-25",26.126,0.174,{"date":2252,"open":2253,"high":2253,"low":2253,"close":2253,"change":1350,"percent_change":2254,"volume":693,"transactions":9,"vwap":2253},"2025-04-24",25.952,1.92,{"date":179,"open":2256,"high":2256,"low":175,"close":175,"change":1230,"percent_change":659,"volume":875,"transactions":9,"vwap":175},25.75]