[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRAY":3,"homepage-market-summary":29,"stock-historical-PRAY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRAY","2026-10-06",{"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},"FIS Christian Stock Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6067,0.21592,"Annual",{"close":17,"open":18,"high":19,"low":17,"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},35.5899,35.65,35.67,35.4301,0.1598,0.45,2137.24334,36.51,30.486,11405.83545206773,84.7,1151,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,39,46,53,59,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":22,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.87,9386,3425764.698469,27.27,"2025-04-24",[182,185,194,205,215,224,234,243,253,262,272,282,292,301,311,322,331,340,348,356,366,375,385,392,399,409,417,426,435,445,452,462,473,483,492,500,510,517,527,538,547,555,565,574,583,592,602,611,618,626,635,645,654,663,671,681,690,697,705,714,721,730,738,745,750,756,763,770,779,787,795,800,808,814,820,826,832,841,847,855,862,868,874,882,889,895,900,904,911,918,922,930,936,941,946,953,959,964,970,976,981,988,996,1002,1007,1013,1019,1025,1033,1040,1045,1051,1058,1064,1068,1075,1081,1086,1093,1100,1107,1113,1120,1128,1137,1145,1152,1159,1168,1176,1182,1189,1197,1206,1213,1221,1229,1237,1244,1251,1258,1265,1273,1280,1287,1292,1299,1304,1312,1321,1328,1336,1342,1348,1352,1357,1363,1370,1376,1382,1390,1396,1405,1412,1416,1421,1428,1435,1441,1446,1452,1459,1465,1472,1477,1480,1488,1493,1499,1507,1513,1520,1525,1534,1541,1547,1555,1561,1569,1577,1585,1590,1596,1602,1609,1615,1620,1625,1633,1639,1646,1654,1661,1669,1676,1682,1689,1698,1705,1713,1718,1724,1729,1734,1739,1746,1752,1758,1765,1770,1777,1782,1789,1795,1802,1808,1814,1821,1825,1831,1838,1844,1849,1854,1860,1866,1875,1880,1884,1889,1895,1900,1906,1910,1915,1923,1928,1934,1940,1944,1949,1952,1958,1962,1965,1970,1973,1978,1981,1987,1992,1995,2001,2006,2011,2017,2022,2026,2030,2035,2037,2040,2045,2050,2055,2061,2068,2072,2075,2078,2082,2087,2092,2098,2102,2106,2108,2114,2120,2124,2130,2135,2140,2146,2151,2157,2162,2169,2175,2182,2185,2190,2195,2198,2202,2206,2212,2217,2222,2228,2233,2237,2244,2248,2250,2255,2261,2264,2268,2271,2279,2283,2288,2294,2300,2306,2312,2317,2323,2330,2338,2343,2348,2353,2358,2364,2371,2379,2385,2392,2397,2404,2411,2417,2423,2430,2438,2443,2448,2452,2457,2463,2467,2473,2478,2485,2493,2499,2505,2510,2516,2521,2528,2535,2541],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},69,35.6119,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",34.99,35.59,0.245,0.7,6358.638521,101,35.5032,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",35.17,35.26,35.16,35.1851,0.2923,0.84,6745.790877,109,35.1946,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",34.86,34.8928,34.54,0.0924,0.27,4038.4671,77,34.7127,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",35.25,34.8004,-0.2071,-0.59,20305.139896,139,34.9976,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":150,"volume":231,"transactions":232,"vwap":233},"2026-09-29",35.01,35.0162,34.8714,35.0075,0.0129,33193.60143,110,34.9651,{"date":235,"open":226,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":213,"vwap":242},"2026-09-28",35.03,34.89,34.9946,-0.0232,-0.07,8207.965816,35.0032,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",35.23,34.87,35.0178,0.2678,0.77,8417.435331,107,35.028,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",34.655,34.75,-0.2,-0.57,1104.894552,49,34.735,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":101,"vwap":271},"2026-09-23",34.965,35.04,34.93,34.95,-0.2842,-0.81,6143.6241,34.9776,{"date":273,"open":274,"high":217,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",35.22,35.195,35.2342,0.0668,0.19,1620.6861,75,35.2244,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",35.165,35.2,35.1674,0.4341,1.25,886.026724,58,35.1765,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",34.55,34.7333,0.0209,0.06,2659.645729,54,34.6335,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",34.765,34.69,34.7124,0.3607,1.05,700.115336,51,34.7414,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",34.85,34.88,34.18,34.3517,-0.1825,-0.53,20081.593237,96,34.6664,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":71,"volume":328,"transactions":329,"vwap":330},"2026-09-15",34.56,34.62,34.5342,-0.1762,1923.961846,57,34.5866,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",34.31,34.7104,-0.3412,-0.97,1497.173473,60,34.658,{"date":341,"open":342,"high":198,"low":187,"close":343,"change":344,"percent_change":130,"volume":345,"transactions":346,"vwap":347},"2026-09-11",35.12,35.0516,0.3017,19120.8531,73,35.1054,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",34.7499,-0.4091,-1.16,154.997039,47,34.8267,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",35.18,35.02,35.159,-0.3538,-1,4436.83399,67,35.1372,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",35.91,35.5128,-0.1373,-0.39,1244.453897,56,35.6926,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":213,"vwap":384},"2026-09-04",35.695,35.72,35.63,35.6501,0.0801,0.23,57383.7854,35.6533,{"date":386,"open":18,"high":18,"low":387,"close":388,"change":211,"percent_change":389,"volume":390,"transactions":260,"vwap":391},"2026-09-03",35.41,35.57,0.76,53854.834537,35.5659,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":364,"vwap":398},"2026-09-02",35.3,0.1835,0.52,536.5924,35.2978,{"date":400,"open":394,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",35.3001,35.11,35.1165,-0.4706,-1.32,35076.7434,84,35.5328,{"date":410,"open":388,"high":411,"low":412,"close":411,"change":413,"percent_change":110,"volume":414,"transactions":415,"vwap":416},"2026-08-31",35.5871,35.48,-0.0601,2000.324896,68,35.5327,{"date":418,"open":419,"high":419,"low":379,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",35.875,35.6472,-0.1569,-0.44,8130.8981,111,35.6563,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":290,"vwap":434},"2026-08-27",36.13,35.73,35.8041,0.0279,0.08,26204.1491,35.7374,{"date":436,"open":437,"high":438,"low":437,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",35.745,35.82,35.7762,0.0103,0.03,10220.703805,62,35.7753,{"date":446,"open":447,"high":448,"low":447,"close":448,"change":449,"percent_change":157,"volume":450,"transactions":373,"vwap":451},"2026-08-25",35.69,35.7659,0.1963,1848.721053,35.7093,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",35.96,35.535,35.5696,-0.2797,-0.78,4015.864392,59,35.5771,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",35.79,35.86,35.7899,35.8493,0.307,0.86,2312.457708,63,35.8071,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",35.75,35.54,35.5423,-0.0135,-0.04,4481.555893,81,35.6458,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",36.06,35.5558,-0.0455,-0.13,3090.4999,95,35.7996,{"date":493,"open":378,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":251,"vwap":499},"2026-08-18",35.8,35.6013,-0.7087,-1.95,14415.5627,35.6791,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",36.3,36.39,36.31,0.1813,0.5,3881.725152,94,36.3314,{"date":511,"open":24,"high":24,"low":512,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":364,"vwap":516},"2026-08-14",36.1287,-0.1483,-0.41,3840.2837,36.2671,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",36.25,36.33,36.277,0.2377,0.66,1566.8837,65,36.2954,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",36.11,36.12,36.01,36.0393,0.2311,0.65,13558.5987,76,36.02,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":481,"vwap":546},"2026-08-11",36.05,35.78,35.8082,-0.0439,-0.12,11370.330007,35.8133,{"date":548,"open":549,"high":549,"low":541,"close":550,"change":551,"percent_change":150,"volume":552,"transactions":553,"vwap":554},"2026-08-10",36.14,35.8521,0.0132,1627.147451,99,35.8853,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":346,"vwap":564},"2026-08-07",35.93,36.1,35.64,35.8389,0.2023,0.57,3174.4363,35.747,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":362,"volume":571,"transactions":572,"vwap":573},"2026-08-06",35.645,35.68,35.6366,-0.3611,6541.8113,70,35.6858,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",36.43,35.9977,-0.1113,-0.31,4033.243866,183,36.1076,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",35.88,36.109,0.571,1.61,1385.659943,74,35.9375,{"date":593,"open":594,"high":464,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",35.47,35.35,35.538,0.328,0.93,28299.368179,90,35.6848,{"date":603,"open":245,"high":604,"low":358,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",35.28,35.21,0.2803,0.8,9471.50083,89,35.2043,{"date":612,"open":256,"high":613,"low":256,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":572,"vwap":617},"2026-07-30",34.9297,0.8412,2.47,2214.927534,34.8164,{"date":619,"open":207,"high":207,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":600,"vwap":625},"2026-07-29",33.2571,34.0885,-0.6354,-1.83,15050.18157,34.2629,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-28",34.685,34.7239,-0.0214,-0.06,645.890553,40,34.6099,{"date":636,"open":637,"high":638,"low":209,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",34.6,34.82,34.7453,0.0448,0.13,7766.593207,87,34.7226,{"date":646,"open":285,"high":285,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",34.61,34.7005,-0.1495,-0.43,3676.6943,71,34.8296,{"date":655,"open":656,"high":657,"low":656,"close":313,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-23",34.67,35.1,-0.1743,-0.5,3040.186009,80,34.8645,{"date":664,"open":402,"high":402,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-22",35.0243,-0.0107,-0.03,13084.2023,41,35.1097,{"date":672,"open":236,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-21",35.055,35,35.035,0.3714,1.07,8896.740198,141,35.0383,{"date":682,"open":683,"high":237,"low":684,"close":685,"change":686,"percent_change":479,"volume":687,"transactions":688,"vwap":689},"2026-07-20",34.84,34.645,34.6636,-0.0156,2526.779867,78,34.7637,{"date":691,"open":304,"high":304,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":661,"vwap":696},"2026-07-17",34.6792,-0.3346,-0.96,683.9682,34.6211,{"date":698,"open":394,"high":394,"low":314,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",35.0138,-0.3295,-0.93,7840.6926,97,35.0916,{"date":706,"open":707,"high":387,"low":226,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-15",35.1601,35.3433,-0.017,-0.05,131720.15723,140,35.3639,{"date":715,"open":716,"high":716,"low":394,"close":717,"change":718,"percent_change":157,"volume":719,"transactions":354,"vwap":720},"2026-07-14",35.455,35.3603,0.1923,1461.86475,35.383,{"date":722,"open":605,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":309,"vwap":729},"2026-07-13",35.27,35.08,35.168,-0.238,-0.67,45552.996305,35.1747,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":488,"volume":737,"transactions":9,"vwap":735},"2026-07-10",35.395,35.42,35.37,35.406,-0.047,4400,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":44,"volume":744,"transactions":9,"vwap":742},"2026-07-09",35.52,35.45,35.453,0.171,700,{"date":746,"open":394,"high":394,"low":605,"close":747,"change":748,"percent_change":297,"volume":749,"transactions":9,"vwap":747},"2026-07-08",35.282,0.021,5800,{"date":751,"open":447,"high":447,"low":198,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-07",35.261,-0.339,-0.95,3500,{"date":757,"open":740,"high":758,"low":759,"close":758,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":758},"2026-07-06",35.6,35.5,0.774,2.22,6700,{"date":764,"open":765,"high":197,"low":766,"close":767,"change":768,"percent_change":659,"volume":769,"transactions":9,"vwap":767},"2026-07-02",34.74,34.57,34.826,-0.176,10900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",35.15,35.228,34.97,35.0019989,-0.446,-1.26,6600,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-30",35.33,35.55,35.448,0.403,1.15,2800,{"date":788,"open":789,"high":402,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",35.029999,35.0099983,35.044998,0.105,0.3,37000,{"date":796,"open":789,"high":797,"low":798,"close":798,"change":799,"percent_change":371,"volume":737,"transactions":9,"vwap":798},"2026-06-26",35.14,34.94,-0.136,{"date":801,"open":802,"high":803,"low":790,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-25",35.198,35.305,35.076,0.197,0.56,15600,{"date":809,"open":198,"high":198,"low":207,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-24",34.879,-0.065,-0.19,2400,{"date":815,"open":187,"high":187,"low":207,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-23",34.944,-0.8,-2.24,5300,{"date":821,"open":822,"high":822,"low":429,"close":823,"change":579,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-22",35.95,35.744,-0.86,400,{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":825,"transactions":9,"vwap":829},"2026-06-18",36.0099983,36.054001,0.615,1.74,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-17",35.84,35.97,35.34,35.439,-0.393,-1.1,34300,{"date":842,"open":503,"high":503,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",35.832,-0.268,-0.74,1300,{"date":848,"open":849,"high":850,"low":828,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-15",36.17,36.18,36.099998,0.439,1.23,23600,{"date":856,"open":476,"high":857,"low":476,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-12",35.9,35.661,0.042,0.12,8200,{"date":863,"open":285,"high":864,"low":187,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-11",35.619,0.934,2.69,1900,{"date":869,"open":723,"high":870,"low":628,"close":628,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":628},"2026-06-10",35.32,-0.312,-0.89,9100,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-09",35.384,34.41,34.997,-0.135,-0.38,7200,{"date":883,"open":884,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":867,"transactions":9,"vwap":886},"2026-06-08",35.36,35.0050011,35.132,0.207,0.59,{"date":890,"open":18,"high":18,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-05",34.925,-0.975,-2.72,1100,{"date":896,"open":897,"high":897,"low":447,"close":857,"change":898,"percent_change":297,"volume":899,"transactions":9,"vwap":857},"2026-06-04",35.99,0.02,3200,{"date":901,"open":849,"high":849,"low":447,"close":585,"change":902,"percent_change":269,"volume":903,"transactions":9,"vwap":585},"2026-06-03",-0.294,11000,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":249,"volume":910,"transactions":9,"vwap":908},"2026-06-02",36,36.29,36.174,0.275,37500,{"date":912,"open":782,"high":913,"low":782,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-01",36.028999,35.899,0.349,0.98,8700,{"date":919,"open":857,"high":857,"low":920,"close":782,"change":921,"percent_change":105,"volume":819,"transactions":9,"vwap":782},"2026-05-29",35.46,0.084,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":44,"volume":929,"transactions":9,"vwap":927},"2026-05-28",35.115,35.51,35.060001,35.466,0.17,11700,{"date":931,"open":884,"high":884,"low":274,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-27",35.296,-0.206,-0.58,3300,{"date":937,"open":388,"high":388,"low":741,"close":938,"change":939,"percent_change":598,"volume":940,"transactions":9,"vwap":938},"2026-05-26",35.502,0.326,6100,{"date":942,"open":870,"high":870,"low":198,"close":943,"change":944,"percent_change":659,"volume":945,"transactions":9,"vwap":943},"2026-05-22",35.176,-0.178,3000,{"date":947,"open":870,"high":948,"low":772,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-21",35.58,35.354,-0.005,-0.01,17100,{"date":954,"open":955,"high":948,"low":675,"close":956,"change":957,"percent_change":958,"volume":769,"transactions":9,"vwap":956},"2026-05-20",35.38,35.359,0.427,1.22,{"date":960,"open":961,"high":961,"low":962,"close":962,"change":579,"percent_change":963,"volume":846,"transactions":9,"vwap":962},"2026-05-19",35.049999,34.932,-0.88,{"date":965,"open":359,"high":966,"low":359,"close":967,"change":968,"percent_change":157,"volume":969,"transactions":9,"vwap":967},"2026-05-18",35.4,35.242,0.193,4500,{"date":971,"open":972,"high":217,"low":789,"close":973,"change":974,"percent_change":497,"volume":975,"transactions":9,"vwap":973},"2026-05-15",35.246,35.049,-0.698,4700,{"date":977,"open":978,"high":978,"low":429,"close":564,"change":979,"percent_change":201,"volume":980,"transactions":9,"vwap":564},"2026-05-14",35.87,0.297,25100,{"date":982,"open":781,"high":983,"low":984,"close":741,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":741},"2026-05-13",35.76,35.29,0.218,0.62,4300,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":991},"2026-05-12",34.96,35.232,34.935,-0.195,-0.55,1800,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":825,"transactions":9,"vwap":999},"2026-05-11",35.43,35.427,-0.084,-0.24,{"date":1003,"open":925,"high":782,"low":733,"close":1004,"change":1005,"percent_change":1006,"volume":867,"transactions":9,"vwap":1004},"2026-05-08",35.511,0.238,0.67,{"date":1008,"open":741,"high":741,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-07",35.273,-0.327,-0.92,3400,{"date":1014,"open":920,"high":758,"low":1015,"close":758,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":758},"2026-05-06",35.39,0.505,1.44,2600,{"date":1020,"open":402,"high":342,"low":926,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-05",35.095001,0.539,1.56,2300,{"date":1026,"open":1027,"high":1028,"low":294,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-04",34.73,34.78,34.556,-0.494,-1.41,12400,{"date":1034,"open":674,"high":1035,"low":1036,"close":961,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":961},"2026-05-01",35.099998,34.9,0.112,0.32,12900,{"date":1041,"open":1042,"high":774,"low":1042,"close":1043,"change":986,"percent_change":1044,"volume":975,"transactions":9,"vwap":1043},"2026-04-30",34.81,34.938,1.81,{"date":1046,"open":1047,"high":1028,"low":315,"close":1048,"change":1049,"percent_change":817,"volume":1050,"transactions":9,"vwap":1048},"2026-04-29",34.72,34.318,-0.278,3800,{"date":1052,"open":1053,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":987,"transactions":9,"vwap":1055},"2026-04-28",34.92,34.38,34.596,-0.389,-1.11,{"date":1059,"open":187,"high":674,"low":774,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-27",34.985,0.051,0.15,4100,{"date":1065,"open":765,"high":1066,"low":1047,"close":1066,"change":1067,"percent_change":534,"volume":935,"transactions":9,"vwap":1066},"2026-04-24",34.934,0.227,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":650,"volume":1074,"transactions":9,"vwap":1072},"2026-04-23",34.71,34.79,34.707,-0.149,6800,{"date":1076,"open":1077,"high":1036,"low":1077,"close":1078,"change":1079,"percent_change":86,"volume":1080,"transactions":9,"vwap":1078},"2026-04-22",34.76,34.856,0.256,8800,{"date":1082,"open":774,"high":774,"low":637,"close":637,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":637},"2026-04-21",-0.262,-0.75,14900,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-20",34.44,34.862,0.145,0.42,2700,{"date":1094,"open":1095,"high":313,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-17",34.34,34.717,0.513,1.5,20700,{"date":1101,"open":1102,"high":1095,"low":1103,"close":1104,"change":1105,"percent_change":240,"volume":1106,"transactions":9,"vwap":1104},"2026-04-16",34.24,34.17,34.204,-0.025,11200,{"date":1108,"open":1109,"high":1109,"low":315,"close":1110,"change":1111,"percent_change":297,"volume":1112,"transactions":9,"vwap":1110},"2026-04-15",34.25,34.229,0.019,1500,{"date":1114,"open":1115,"high":1109,"low":1116,"close":1117,"change":1118,"percent_change":22,"volume":1119,"transactions":9,"vwap":1117},"2026-04-14",34.099998,34.07,34.21,0.153,12500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1123},"2026-04-13",33.8,34.056999,33.685,0.322,0.95,3700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-10",33.84,33.88,33.71,33.735,-0.161,-0.47,9800,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":87,"volume":1144,"transactions":9,"vwap":1142},"2026-04-09",33.76,34,33.64,33.896,0.076,12700,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1151,"volume":940,"transactions":9,"vwap":1149},"2026-04-08",33.56,33.86,33.82,1.016,3.1,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":631,"volume":1063,"transactions":9,"vwap":1157},"2026-04-07",32.71,32.82,32.67,32.804,-0.019,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-06",32.72,32.86,32.7,32.823,0.223,0.68,3600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1171,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1171},"2026-04-02",32.31,32.6,32.2,0.1,0.31,7000,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":1038,"percent_change":1181,"volume":987,"transactions":9,"vwap":1180},"2026-04-01",32.76,32.49,32.5,0.99,{"date":1183,"open":1184,"high":1172,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-31",31.59,32.18,0.97,3.11,7900,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-30",31.65,31.11,31.21,-0.106,-0.34,3900,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-27",31.62,31.67,31.309,31.316,-0.523,-1.64,5900,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-26",32.25,31.839,-0.562,-1.73,31600,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-25",32.57,31.75,32.401,0.254,0.79,34600,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":650,"volume":1228,"transactions":9,"vwap":1226},"2026-03-24",32.060001,32.19,31.66,32.147,-0.14,51500,{"date":1230,"open":1170,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-23",32.59,32.145,32.287,0.597,1.88,41200,{"date":1238,"open":1239,"high":1239,"low":1225,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-20",32.51,31.69,-0.565,-1.75,25800,{"date":1245,"open":1172,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":701,"volume":1250,"transactions":9,"vwap":1248},"2026-03-19",32.36,32.075001,32.255,-0.302,20800,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-18",32.835,32.557,-0.484,-1.46,600,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":174,"transactions":9,"vwap":1262},"2026-03-17",33.118,33.040001,33.041,0.144,0.44,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-16",33.0099983,32.875,32.897,0.534,1.65,5100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":727,"volume":1279,"transactions":9,"vwap":1277},"2026-03-13",32.74,32.75,32.363,-0.217,10000,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-12",33.029999,32.58,-0.486,-1.47,10600,{"date":1288,"open":1289,"high":1289,"low":1282,"close":1290,"change":1291,"percent_change":488,"volume":1024,"transactions":9,"vwap":1290},"2026-03-11",33.27,33.066002,-0.044,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":211,"volume":1298,"transactions":9,"vwap":1296},"2026-03-10",33.19,33.5,33.11,0.09,5000,{"date":1300,"open":1239,"high":1301,"low":1302,"close":1301,"change":382,"percent_change":190,"volume":1303,"transactions":9,"vwap":1301},"2026-03-09",33.02,32.275,21800,{"date":1305,"open":1178,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-06",32.94,32.69,32.79,-0.466,-1.4,21700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-05",33.2,33.51,32.9,33.256,-0.343,-1.02,27300,{"date":1322,"open":1323,"high":1103,"low":1324,"close":1325,"change":909,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-04",33.392,33.24,33.599,0.83,15700,{"date":1329,"open":1330,"high":1331,"low":1275,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-03",33.47,33.48,33.324,-0.627,-1.85,11500,{"date":1337,"open":1338,"high":1339,"low":1132,"close":1339,"change":1340,"percent_change":1297,"volume":1341,"transactions":9,"vwap":1339},"2026-03-02",33.72,33.951,0.031,7100,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":1249,"percent_change":963,"volume":1347,"transactions":9,"vwap":1346},"2026-02-27",33.79,34.080002,33.92,11600,{"date":1349,"open":766,"high":766,"low":1350,"close":1351,"change":1111,"percent_change":297,"volume":929,"transactions":9,"vwap":1351},"2026-02-26",34.040001,34.222,{"date":1353,"open":1354,"high":1109,"low":1354,"close":1355,"change":1356,"percent_change":888,"volume":1063,"transactions":9,"vwap":1355},"2026-02-25",33.99,34.203,0.2,{"date":1358,"open":1359,"high":1360,"low":1148,"close":1360,"change":1361,"percent_change":1362,"volume":1175,"transactions":9,"vwap":1360},"2026-02-24",33.903,34.0029984,0.342,1.02,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1366,"change":1368,"percent_change":170,"volume":1369,"transactions":9,"vwap":1366},"2026-02-23",33.646,33.661,33.574,-0.239,800,{"date":1371,"open":1131,"high":1372,"low":1131,"close":1373,"change":1374,"percent_change":249,"volume":1375,"transactions":9,"vwap":1373},"2026-02-20",33.93,33.9,0.26,1400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1141,"change":1381,"percent_change":479,"volume":1092,"transactions":9,"vwap":1141},"2026-02-19",33.67,33.68,33.62,-0.015,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1127,"transactions":9,"vwap":1387},"2026-02-18",33.59,33.852,33.43,33.655,-0.033,-0.1,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1340,"percent_change":1297,"volume":945,"transactions":9,"vwap":1395},"2026-02-17",33.66,33.711,33.29,33.688,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-13",33.422,33.73,33.34,33.657,0.302,0.91,8400,{"date":1406,"open":1131,"high":1131,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-12",33.257,33.355,-0.46,-1.36,4200,{"date":1413,"open":1379,"high":1414,"low":1379,"close":1414,"change":1415,"percent_change":677,"volume":174,"transactions":9,"vwap":1414},"2026-02-11",33.815,0.357,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1118,"percent_change":135,"volume":1080,"transactions":9,"vwap":1420},"2026-02-10",33.42,33.6,33.458,{"date":1422,"open":1423,"high":1315,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1175,"transactions":9,"vwap":1425},"2026-02-09",33.23,33.15,33.305,0.179,0.54,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":1326,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-06",32.89,33.16,33.126,2.57,8000,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":458,"volume":1136,"transactions":9,"vwap":1439},"2026-02-05",32.46,32.56,32.296,-0.254,{"date":1442,"open":1443,"high":1178,"low":1444,"close":1445,"change":441,"percent_change":1297,"volume":762,"transactions":9,"vwap":1445},"2026-02-04",32.47,32.345,32.55,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":170,"volume":899,"transactions":9,"vwap":1450},"2026-02-03",33.09,32.381,32.52,-0.234,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":94,"volume":1458,"transactions":9,"vwap":1456},"2026-02-02",32.61,32.805,32.754,0.165,17400,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1001,"percent_change":1464,"volume":861,"transactions":9,"vwap":1463},"2026-01-30",32.85,32.478,32.589,-0.73,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":336,"volume":1471,"transactions":9,"vwap":1469},"2026-01-29",33.18,32.62,32.829,-0.321,10100,{"date":1473,"open":1295,"high":1295,"low":1474,"close":1424,"change":1475,"percent_change":1476,"volume":1012,"transactions":9,"vwap":1424},"2026-01-28",33.064999,-0.096,-0.29,{"date":1478,"open":1296,"high":1394,"low":1296,"close":1479,"change":909,"percent_change":1326,"volume":1050,"transactions":9,"vwap":1479},"2026-01-27",33.246,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-26",32.87,33.080002,32.971,0.135,0.41,5200,{"date":1489,"open":1161,"high":1490,"low":1161,"close":1491,"change":1492,"percent_change":240,"volume":935,"transactions":9,"vwap":1491},"2026-01-23",32.93,32.836,-0.023,{"date":1494,"open":1461,"high":1495,"low":1178,"close":1496,"change":1497,"percent_change":278,"volume":1498,"transactions":9,"vwap":1496},"2026-01-22",33.049999,32.859,0.061,14400,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-21",32.3,32.91,32.798,0.431,1.33,37600,{"date":1508,"open":1509,"high":1283,"low":1509,"close":1510,"change":1511,"percent_change":1057,"volume":1512,"transactions":9,"vwap":1510},"2026-01-20",32.11,32.367,-0.363,73300,{"date":1514,"open":1515,"high":1155,"low":1516,"close":1517,"change":1518,"percent_change":994,"volume":1519,"transactions":9,"vwap":1517},"2026-01-16",32.81,32.655,32.73,-0.182,24200,{"date":1521,"open":1307,"high":1483,"low":1307,"close":1522,"change":1523,"percent_change":1524,"volume":794,"transactions":9,"vwap":1522},"2026-01-15",32.912,0.313,0.96,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-01-14",32.471,32.607,32.41,32.599,0.141,0.43,27900,{"date":1535,"open":1171,"high":1171,"low":1536,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2026-01-13",32.32,32.458,-0.075,-0.23,30100,{"date":1542,"open":1543,"high":1283,"low":1543,"close":1544,"change":1545,"percent_change":1532,"volume":1546,"transactions":9,"vwap":1544},"2026-01-12",32.26,32.533,0.138,28100,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1326,"volume":1554,"transactions":9,"vwap":1552},"2026-01-09",32.29,32.45,32.225,32.395,0.266,23000,{"date":1556,"open":1557,"high":1185,"low":1557,"close":1558,"change":1559,"percent_change":986,"volume":1560,"transactions":9,"vwap":1558},"2026-01-08",31.85,32.129,0.199,14100,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":514,"volume":1568,"transactions":9,"vwap":1566},"2026-01-07",32.069,32.23,31.42,31.93,-0.131,66600,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1166,"volume":1576,"transactions":9,"vwap":1574},"2026-01-06",32.0099983,32.099998,31.525,32.061001,0.215,109200,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-05",31.77,31.956,31.846,0.366,1.16,15800,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":87,"percent_change":190,"volume":1018,"transactions":9,"vwap":1589},"2026-01-02",31.31,31.498,31.48,{"date":1591,"open":1592,"high":1592,"low":1193,"close":1593,"change":1594,"percent_change":1595,"volume":995,"transactions":9,"vwap":1593},"2025-12-31",31.6,31.26,-0.218,-0.69,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":945,"transactions":9,"vwap":1599},"2025-12-30",31.55,31.478,-0.087,-0.28,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":737,"transactions":9,"vwap":1606},"2025-12-29",31.71,31.44,31.565,-0.105,-0.33,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1200,"change":1614,"percent_change":1374,"volume":1063,"transactions":9,"vwap":1200},"2025-12-26",31.64,31.7,31.54,0.081,{"date":1616,"open":1191,"high":1191,"low":1617,"close":1617,"change":1618,"percent_change":240,"volume":1619,"transactions":9,"vwap":1617},"2025-12-24",31.589,-0.021,900,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1623,"change":1624,"percent_change":1532,"volume":1039,"transactions":9,"vwap":1623},"2025-12-23",31.4,31.61,0.136,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":1219,"volume":1632,"transactions":9,"vwap":1630},"2025-12-22",31.41,31.5,31.335,31.474,0.248,5600,{"date":1634,"open":1611,"high":1611,"low":1635,"close":1636,"change":1637,"percent_change":86,"volume":1638,"transactions":9,"vwap":1636},"2025-12-19",31.052,31.226,0.229,10300,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1111,"percent_change":297,"volume":1645,"transactions":9,"vwap":1644},"2025-12-18",31.105,31.133,30.92,30.997,6900,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1464,"volume":1653,"transactions":9,"vwap":1651},"2025-12-17",31.13,31.38,30.926,30.978,-0.227,7800,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":110,"volume":1660,"transactions":9,"vwap":1658},"2025-12-16",31.27,31.135,31.205,-0.052,22300,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1665},"2025-12-15",31.39,31.16,31.257,-0.126,-0.4,27100,{"date":1670,"open":1191,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-12",31.78,31.383,-0.392,-1.23,19100,{"date":1677,"open":1598,"high":1678,"low":1598,"close":1679,"change":1680,"percent_change":928,"volume":1681,"transactions":9,"vwap":1679},"2025-12-11",31.935,31.775,0.053,41400,{"date":1683,"open":1684,"high":1685,"low":1656,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-10",31.45,31.722,0.372,1.19,64100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-09",31.36,31.97,31.066999,31.35,-0.251,-0.79,64900,{"date":1699,"open":1700,"high":1700,"low":1592,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-08",31.74,31.601,-0.153,-0.48,13000,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1389,"volume":1712,"transactions":9,"vwap":1710},"2025-12-05",31.8,31.959,31.705,31.754,-0.031,7400,{"date":1714,"open":1240,"high":1715,"low":1592,"close":1715,"change":1716,"percent_change":1038,"volume":1717,"transactions":9,"vwap":1715},"2025-12-04",31.785,0.101,13200,{"date":1719,"open":1623,"high":1604,"low":1720,"close":1721,"change":1722,"percent_change":1374,"volume":1723,"transactions":9,"vwap":1721},"2025-12-03",31.592,31.684,0.083,4600,{"date":1725,"open":1726,"high":1611,"low":1726,"close":1701,"change":1727,"percent_change":1356,"volume":1728,"transactions":9,"vwap":1701},"2025-12-02",31.49,0.062,2500,{"date":1730,"open":1726,"high":1216,"low":1726,"close":1731,"change":1732,"percent_change":1733,"volume":1167,"transactions":9,"vwap":1731},"2025-12-01",31.539,-0.179,-0.56,{"date":1735,"open":1611,"high":1736,"low":1611,"close":1736,"change":1737,"percent_change":211,"volume":1738,"transactions":9,"vwap":1736},"2025-11-28",31.718,0.085,500,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-26",31.491,31.633,0.11,0.35,6200,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1050,"transactions":9,"vwap":1749},"2025-11-25",31.040001,31.523,0.496,1.6,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1756,"change":1757,"percent_change":986,"volume":786,"transactions":9,"vwap":1756},"2025-11-24",30.945,31.075001,31.027,0.192,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":915,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-21",30.58,30.99,30.835,1.14,5500,{"date":1766,"open":1767,"high":1767,"low":25,"close":25,"change":1768,"percent_change":1769,"volume":1728,"transactions":9,"vwap":25},"2025-11-20",31.33,-0.467,-1.51,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":105,"volume":1745,"transactions":9,"vwap":1775},"2025-11-19",30.9,30.984,30.77,30.953,0.074,{"date":1778,"open":1772,"high":1779,"low":1780,"close":1781,"change":1666,"percent_change":514,"volume":940,"transactions":9,"vwap":1781},"2025-11-18",30.996,30.76,30.879,{"date":1783,"open":1649,"high":1649,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-11-17",30.93,31.0049992,-0.371,-1.18,8300,{"date":1790,"open":1791,"high":1726,"low":1792,"close":1793,"change":1158,"percent_change":631,"volume":1794,"transactions":9,"vwap":1793},"2025-11-14",31.25,31.211,31.376,9400,{"date":1796,"open":1797,"high":1798,"low":1649,"close":1799,"change":1800,"percent_change":362,"volume":1801,"transactions":9,"vwap":1799},"2025-11-13",31.63,31.635,31.395,-0.316,2200,{"date":1803,"open":1671,"high":1804,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":1375,"transactions":9,"vwap":1805},"2025-11-12",31.81,31.711,0.004,0.01,{"date":1809,"open":1810,"high":1579,"low":1726,"close":1811,"change":1812,"percent_change":37,"volume":1813,"transactions":9,"vwap":1811},"2025-11-11",31.585,31.707,0.183,21600,{"date":1815,"open":1816,"high":1817,"low":1767,"close":1818,"change":1819,"percent_change":986,"volume":1820,"transactions":9,"vwap":1818},"2025-11-10",31.355,31.58,31.524,0.194,18800,{"date":1822,"open":1823,"high":1767,"low":1823,"close":1767,"change":1824,"percent_change":157,"volume":1375,"transactions":9,"vwap":1767},"2025-11-07",30.97,0.172,{"date":1826,"open":1694,"high":1694,"low":1648,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-11-06",31.158,-0.357,-1.13,43700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1166,"volume":1196,"transactions":9,"vwap":1836},"2025-11-05",31.34,31.608,31.325,31.515,0.214,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":220,"volume":1074,"transactions":9,"vwap":1842},"2025-11-04",31.15,31.359,31.301,-0.185,{"date":1845,"open":1817,"high":1817,"low":1846,"close":1847,"change":1000,"percent_change":1848,"volume":1279,"transactions":9,"vwap":1847},"2025-11-03",31.29,31.486,-0.27,{"date":1850,"open":1700,"high":1700,"low":1823,"close":1851,"change":1105,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-10-31",31.57,-0.08,10200,{"date":1855,"open":1191,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":579,"volume":1859,"transactions":9,"vwap":1857},"2025-10-30",31.83,31.595,-0.097,1700,{"date":1861,"open":1862,"high":1571,"low":1863,"close":1863,"change":1864,"percent_change":170,"volume":1865,"transactions":9,"vwap":1863},"2025-10-29",32,31.692,-0.226,6300,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-10-28",31.845,31.945,31.842,31.918,0.058,0.18,1600,{"date":1876,"open":1877,"high":1877,"low":1707,"close":1878,"change":382,"percent_change":1879,"volume":1764,"transactions":9,"vwap":1878},"2025-10-27",31.94,31.86,0.73,{"date":1881,"open":1225,"high":1707,"low":1882,"close":1797,"change":1553,"percent_change":1883,"volume":1653,"transactions":9,"vwap":1797},"2025-10-24",31.613,0.85,{"date":1885,"open":1886,"high":1613,"low":1587,"close":1887,"change":1888,"percent_change":860,"volume":861,"transactions":9,"vwap":1887},"2025-10-23",31.52,31.364,0.039,{"date":1890,"open":1726,"high":1628,"low":1891,"close":1835,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1835},"2025-10-22",31.265,-0.114,-0.36,5700,{"date":1896,"open":1767,"high":1897,"low":1767,"close":1898,"change":1899,"percent_change":278,"volume":813,"transactions":9,"vwap":1898},"2025-10-21",31.47,31.439,0.059,{"date":1901,"open":1649,"high":1902,"low":1691,"close":1649,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1649},"2025-10-20",31.449,0.287,0.92,4000,{"date":1907,"open":1192,"high":1192,"low":1908,"close":1908,"change":1909,"percent_change":135,"volume":1859,"transactions":9,"vwap":1908},"2025-10-17",31.093,0.142,{"date":1911,"open":1791,"high":1912,"low":1913,"close":1914,"change":1451,"percent_change":1084,"volume":1196,"transactions":9,"vwap":1914},"2025-10-16",31.266,30.915,30.951,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-10-15",31.465,31.087999,31.185,0.016,0.05,2000,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":441,"volume":1927,"transactions":9,"vwap":1925},"2025-10-14",31.169,0.009,300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1664,"change":1933,"percent_change":588,"volume":894,"transactions":9,"vwap":1664},"2025-10-13",30.96,31.18,30.86,0.495,{"date":1935,"open":1886,"high":1886,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-10-10",30.665,-0.542,-1.74,14600,{"date":1941,"open":1942,"high":1726,"low":1840,"close":1943,"change":1864,"percent_change":64,"volume":1922,"transactions":9,"vwap":1943},"2025-10-09",31.46,31.207,{"date":1945,"open":1946,"high":1589,"low":1846,"close":1947,"change":1356,"percent_change":1948,"volume":749,"transactions":9,"vwap":1947},"2025-10-08",31.339,31.433,0.64,{"date":1950,"open":1942,"high":1942,"low":1931,"close":1951,"change":1539,"percent_change":1464,"volume":749,"transactions":9,"vwap":1951},"2025-10-07",31.233,{"date":1953,"open":1598,"high":1598,"low":1954,"close":1955,"change":1956,"percent_change":631,"volume":1957,"transactions":9,"vwap":1955},"2025-10-06",31.442,31.463,-0.02,15300,{"date":1959,"open":1836,"high":1886,"low":1942,"close":1960,"change":1340,"percent_change":1173,"volume":1961,"transactions":9,"vwap":1960},"2025-10-03",31.483,11800,{"date":1963,"open":1627,"high":1589,"low":1627,"close":1964,"change":1727,"percent_change":1356,"volume":929,"transactions":9,"vwap":1964},"2025-10-02",31.452,{"date":1966,"open":1967,"high":1663,"low":1968,"close":1663,"change":1969,"percent_change":432,"volume":929,"transactions":9,"vwap":1663},"2025-10-01",31.32,31.3,0.026,{"date":1971,"open":1767,"high":1663,"low":1972,"close":1887,"change":297,"percent_change":278,"volume":1106,"transactions":9,"vwap":1887},"2025-09-30",31.28,{"date":1974,"open":1975,"high":1816,"low":1975,"close":1976,"change":1977,"percent_change":1356,"volume":786,"transactions":9,"vwap":1976},"2025-09-29",31.24,31.304,0.064,{"date":1979,"open":1605,"high":1605,"low":1980,"close":1975,"change":1559,"percent_change":1948,"volume":995,"transactions":9,"vwap":1975},"2025-09-26",31.17,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":71,"volume":1188,"transactions":9,"vwap":1985},"2025-09-25",31.56,30.883,31.041,-0.159,{"date":1988,"open":1791,"high":1791,"low":1989,"close":1990,"change":1991,"percent_change":257,"volume":1050,"transactions":9,"vwap":1990},"2025-09-24",31.165,31.2,-0.064,{"date":1993,"open":1967,"high":1684,"low":1975,"close":1994,"change":1475,"percent_change":579,"volume":1801,"transactions":9,"vwap":1994},"2025-09-23",31.264,{"date":1996,"open":1990,"high":1997,"low":1990,"close":1691,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1691},"2025-09-22",31.382,0.119,0.38,4800,{"date":2002,"open":1622,"high":1622,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":1619,"transactions":9,"vwap":2003},"2025-09-19",31.241,-0.208,-0.66,{"date":2007,"open":2008,"high":2008,"low":2009,"close":1902,"change":2010,"percent_change":44,"volume":1012,"transactions":9,"vwap":1902},"2025-09-18",31.495,31.37,0.151,{"date":2012,"open":1649,"high":2013,"low":1791,"close":2014,"change":2015,"percent_change":2016,"volume":903,"transactions":9,"vwap":2014},"2025-09-17",31.441,31.298,-0.155,-0.49,{"date":2018,"open":2019,"high":2020,"low":1833,"close":2020,"change":736,"percent_change":2021,"volume":1080,"transactions":9,"vwap":2020},"2025-09-16",31.345,31.453,-0.15,{"date":2023,"open":2024,"high":2024,"low":1942,"close":1628,"change":2025,"percent_change":2021,"volume":819,"transactions":9,"vwap":1628},"2025-09-15",32.33,-0.046,{"date":2027,"open":1862,"high":1862,"low":2028,"close":2028,"change":2029,"percent_change":1464,"volume":846,"transactions":9,"vwap":2028},"2025-09-12",31.546,-0.232,{"date":2031,"open":1613,"high":1671,"low":1613,"close":2032,"change":2033,"percent_change":2034,"volume":1092,"transactions":9,"vwap":2032},"2025-09-11",31.778,0.438,1.4,{"date":2036,"open":1797,"high":1797,"low":1846,"close":1833,"change":1475,"percent_change":579,"volume":1050,"transactions":9,"vwap":1833},"2025-09-10",{"date":2038,"open":1897,"high":1589,"low":1593,"close":2039,"change":1340,"percent_change":1173,"volume":1859,"transactions":9,"vwap":2039},"2025-09-09",31.436,{"date":2041,"open":2042,"high":2043,"low":2042,"close":2043,"change":2044,"percent_change":157,"volume":1723,"transactions":9,"vwap":2043},"2025-09-08",30.84,31.405,0.173,{"date":2046,"open":2009,"high":2009,"low":2047,"close":2048,"change":2049,"percent_change":1743,"volume":1723,"transactions":9,"vwap":2048},"2025-09-05",31.159,31.232,0.034,{"date":2051,"open":2052,"high":2053,"low":2052,"close":2053,"change":2054,"percent_change":396,"volume":995,"transactions":9,"vwap":2053},"2025-09-04",31.02,31.198,0.162,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1986,"percent_change":71,"volume":1018,"transactions":9,"vwap":2060},"2025-09-03",31.059999,31.070999,30.922,31.035999,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":2066,"percent_change":2067,"volume":969,"transactions":9,"vwap":2064},"2025-09-02",31.12,31.195,31.089001,-0.187,-0.6,{"date":2069,"open":1565,"high":1565,"low":1649,"close":1997,"change":2070,"percent_change":2071,"volume":1738,"transactions":9,"vwap":1997},"2025-08-29",-0.196,-0.62,{"date":2073,"open":1649,"high":2074,"low":1649,"close":2074,"change":1807,"percent_change":441,"volume":1112,"transactions":9,"vwap":2074},"2025-08-28",31.578,{"date":2076,"open":1622,"high":1592,"low":1833,"close":2077,"change":1457,"percent_change":100,"volume":1369,"transactions":9,"vwap":2077},"2025-08-27",31.568,{"date":2079,"open":2080,"high":1605,"low":2080,"close":2081,"change":1158,"percent_change":631,"volume":1369,"transactions":9,"vwap":2081},"2025-08-26",31.363,31.403,{"date":2083,"open":1691,"high":1605,"low":1691,"close":2084,"change":2085,"percent_change":845,"volume":2086,"transactions":9,"vwap":2084},"2025-08-25",31.422,-0.233,2100,{"date":2088,"open":1846,"high":2089,"low":1846,"close":2090,"change":852,"percent_change":2091,"volume":1369,"transactions":9,"vwap":2090},"2025-08-22",31.709,31.655,1.41,{"date":2093,"open":2063,"high":1656,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":846,"transactions":9,"vwap":2095},"2025-08-21",31.1,31.216,-0.094,-0.3,{"date":2099,"open":1767,"high":1833,"low":2100,"close":1587,"change":2101,"percent_change":1744,"volume":1063,"transactions":9,"vwap":1587},"2025-08-20",31.22,0.109,{"date":2103,"open":2100,"high":1663,"low":2104,"close":2104,"change":2105,"percent_change":544,"volume":174,"transactions":9,"vwap":2104},"2025-08-19",31.201,-0.039,{"date":2107,"open":1972,"high":1972,"low":1975,"close":1975,"change":1926,"percent_change":441,"volume":1619,"transactions":9,"vwap":1975},"2025-08-18",{"date":2109,"open":1627,"high":1627,"low":2110,"close":2111,"change":2112,"percent_change":1062,"volume":2113,"transactions":9,"vwap":2111},"2025-08-15",31.142,31.231,0.047,8600,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":846,"transactions":9,"vwap":2117},"2025-08-14",31.164,31.184,-0.164,-0.52,{"date":2121,"open":1658,"high":2122,"low":1658,"close":2122,"change":2123,"percent_change":1486,"volume":1369,"transactions":9,"vwap":2122},"2025-08-13",31.348,0.128,{"date":2125,"open":2126,"high":2100,"low":2127,"close":2100,"change":2128,"percent_change":2129,"volume":1063,"transactions":9,"vwap":2100},"2025-08-12",31.07,30.965,0.398,1.29,{"date":2131,"open":1932,"high":2132,"low":1774,"close":2133,"change":2134,"percent_change":812,"volume":1411,"transactions":9,"vwap":2133},"2025-08-11",30.94,30.822,-0.058,{"date":2136,"open":1784,"high":2137,"low":1762,"close":2138,"change":2139,"percent_change":1389,"volume":1632,"transactions":9,"vwap":2138},"2025-08-08",30.967,30.88,-0.032,{"date":2141,"open":1648,"high":1648,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":1167,"transactions":9,"vwap":2143},"2025-08-07",30.85,30.912,-0.067,-0.22,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":921,"percent_change":211,"volume":1272,"transactions":9,"vwap":2150},"2025-08-06",30.89,31.01,30.979,{"date":2152,"open":1772,"high":1772,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":935,"transactions":9,"vwap":2154},"2025-08-05",30.7,30.895,0.089,0.29,{"date":2158,"open":2159,"high":2160,"low":2159,"close":2161,"change":1079,"percent_change":201,"volume":813,"transactions":9,"vwap":2161},"2025-08-04",30.53,30.81,30.806,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2145,"volume":2168,"transactions":9,"vwap":2166},"2025-08-01",30.71,30.23,30.55,-0.066,8100,{"date":2170,"open":1643,"high":1643,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":987,"transactions":9,"vwap":2172},"2025-07-31",30.61,30.616,-0.256,-0.83,{"date":2176,"open":1930,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2071,"volume":2181,"transactions":9,"vwap":2179},"2025-07-30",31.046,30.8,30.872,-0.192,7500,{"date":2183,"open":1691,"high":1691,"low":2138,"close":2184,"change":1134,"percent_change":2119,"volume":1063,"transactions":9,"vwap":2184},"2025-07-29",31.063999,{"date":2186,"open":2187,"high":2188,"low":2052,"close":2189,"change":1991,"percent_change":257,"volume":1298,"transactions":9,"vwap":2189},"2025-07-28",31.251,31.276,31.225,{"date":2191,"open":2192,"high":1968,"low":2192,"close":2193,"change":2194,"percent_change":94,"volume":1144,"transactions":9,"vwap":2193},"2025-07-25",31.09,31.289,0.159,{"date":2196,"open":1648,"high":1648,"low":2060,"close":1648,"change":2197,"percent_change":432,"volume":813,"transactions":9,"vwap":1648},"2025-07-24",0.025,{"date":2199,"open":2200,"high":1648,"low":2200,"close":1641,"change":2201,"percent_change":1326,"volume":1723,"transactions":9,"vwap":1641},"2025-07-23",30.95,0.255,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2142,"change":1824,"percent_change":806,"volume":1961,"transactions":9,"vwap":2142},"2025-07-22",30.6,30.91,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":2211,"volume":1375,"transactions":9,"vwap":2210},"2025-07-21",30.82,30.83,30.678,0,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2210,"change":2216,"percent_change":1001,"volume":1619,"transactions":9,"vwap":2210},"2025-07-18",30.98,30.62,-0.073,{"date":2218,"open":2219,"high":2042,"low":2219,"close":2220,"change":1631,"percent_change":2221,"volume":1012,"transactions":9,"vwap":2220},"2025-07-17",30.66,30.751,0.81,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2225,"change":1173,"percent_change":2227,"volume":846,"transactions":9,"vwap":2225},"2025-07-16",30.32,30.503,30.28,0.33,{"date":2229,"open":2138,"high":2138,"low":2230,"close":2231,"change":2232,"percent_change":1787,"volume":995,"transactions":9,"vwap":2231},"2025-07-15",30.4,30.403,-0.362,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":2010,"percent_change":51,"volume":846,"transactions":9,"vwap":2236},"2025-07-14",30.45,30.765,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":2243,"volume":1167,"transactions":9,"vwap":2241},"2025-07-11",30.67,30.794,30.614,-0.235,-0.76,{"date":2245,"open":1643,"high":1930,"low":2246,"close":2246,"change":2247,"percent_change":1608,"volume":1032,"transactions":9,"vwap":2246},"2025-07-10",30.849,-0.101,{"date":2249,"open":2148,"high":2200,"low":2178,"close":2200,"change":1909,"percent_change":135,"volume":1801,"transactions":9,"vwap":2200},"2025-07-09",{"date":2251,"open":2200,"high":2200,"low":2252,"close":2253,"change":2254,"percent_change":2156,"volume":1175,"transactions":9,"vwap":2253},"2025-07-08",30.73,30.808,0.088,{"date":2256,"open":1823,"high":1823,"low":2257,"close":2258,"change":812,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-07-07",30.64,30.72,-0.61,13100,{"date":2262,"open":2164,"high":2127,"low":2164,"close":2205,"change":2263,"percent_change":1427,"volume":894,"transactions":9,"vwap":2205},"2025-07-03",0.166,{"date":2265,"open":2257,"high":2266,"low":2267,"close":2266,"change":1899,"percent_change":278,"volume":1411,"transactions":9,"vwap":2266},"2025-07-02",30.744,30.591,{"date":2269,"open":2171,"high":2252,"low":2171,"close":2270,"change":1727,"percent_change":1356,"volume":2086,"transactions":9,"vwap":2270},"2025-07-01",30.685,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":786,"transactions":9,"vwap":2276},"2025-06-30",30.599,30.65,30.5,30.623,0.048,0.16,{"date":2280,"open":2230,"high":2281,"low":2230,"close":2282,"change":2254,"percent_change":2156,"volume":749,"transactions":9,"vwap":2282},"2025-06-27",30.799,30.575,{"date":2284,"open":2226,"high":2285,"low":2226,"close":2285,"change":2286,"percent_change":2287,"volume":894,"transactions":9,"vwap":2285},"2025-06-26",30.487,0.267,0.88,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":257,"percent_change":2005,"volume":1167,"transactions":9,"vwap":2293},"2025-06-25",30.339,30.367,30.2,30.22,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":115,"volume":1119,"transactions":9,"vwap":2298},"2025-06-24",30.14,30.627,30.42,0.36,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2303,"change":2305,"percent_change":86,"volume":1074,"transactions":9,"vwap":2303},"2025-06-23",29.65,30.059999,29.49,0.222,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":951,"volume":1167,"transactions":9,"vwap":2310},"2025-06-20",29.936,29.78,29.838,-0.002,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":1711,"percent_change":1389,"volume":1018,"transactions":9,"vwap":2316},"2025-06-18",29.92,30.02,29.84,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":1600,"percent_change":1476,"volume":1874,"transactions":9,"vwap":2322},"2025-06-17",29.98,29.99,29.82,29.871,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":100,"volume":969,"transactions":9,"vwap":2328},"2025-06-16",29.9,30.030001,29.89,29.958,0.158,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":1074,"transactions":9,"vwap":2335},"2025-06-13",30,30.068001,29.79,29.8,-0.323,-1.07,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2341,"change":2342,"percent_change":534,"volume":969,"transactions":9,"vwap":2341},"2025-06-12",29.94,30.123,0.195,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2347,"change":1852,"percent_change":1848,"volume":1619,"transactions":9,"vwap":2347},"2025-06-11",30.01,29.83,29.928,{"date":2349,"open":2319,"high":2345,"low":2350,"close":2351,"change":1837,"percent_change":2352,"volume":1167,"transactions":9,"vwap":2351},"2025-06-10",29.947,30.0079994,0.72,{"date":2354,"open":2319,"high":2319,"low":2355,"close":2356,"change":1475,"percent_change":2357,"volume":987,"transactions":9,"vwap":2356},"2025-06-09",29.64,29.794,-0.32,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2327,"change":2363,"percent_change":382,"volume":174,"transactions":9,"vwap":2327},"2025-06-06",29.88,29.968,29.85,0.069,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":898,"volume":1205,"transactions":9,"vwap":2369},"2025-06-05",29.56,29.932,29.45,29.821,0.006,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":1320,"transactions":9,"vwap":2376},"2025-06-04",29.87,29.925,29.73,29.815,-0.026,-0.09,{"date":2380,"open":2381,"high":2325,"low":2382,"close":2383,"change":1531,"percent_change":125,"volume":2384,"transactions":9,"vwap":2383},"2025-06-03",29.75,29.67,29.841,13900,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":382,"percent_change":2391,"volume":873,"transactions":9,"vwap":2390},"2025-06-02",29.44,29.72,29.37,29.7,0.78,{"date":2393,"open":2394,"high":2394,"low":2368,"close":2395,"change":2396,"percent_change":2021,"volume":1764,"transactions":9,"vwap":2395},"2025-05-30",29.551,29.47,-0.045,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":1062,"volume":2403,"transactions":9,"vwap":2401},"2025-05-29",29.645,29.41,29.515,0.045,3100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2395,"change":2409,"percent_change":2410,"volume":1905,"transactions":9,"vwap":2395},"2025-05-28",29.55,29.63,29.375,-0.16,-0.54,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2407,"change":784,"percent_change":2416,"volume":975,"transactions":9,"vwap":2407},"2025-05-27",29.53,29.839,29.4,1.38,{"date":2418,"open":2419,"high":2420,"low":2419,"close":2421,"change":2422,"percent_change":544,"volume":1196,"transactions":9,"vwap":2421},"2025-05-23",28.88,29.28,29.227,-0.035,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2429,"percent_change":1135,"volume":1859,"transactions":9,"vwap":2428},"2025-05-22",29.245,29.326,29.14,29.262,-0.137,{"date":2431,"open":2407,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-05-21",29.66,29.32,29.399,-0.409,-1.37,4900,{"date":2439,"open":2440,"high":2441,"low":2302,"close":2441,"change":2442,"percent_change":641,"volume":1112,"transactions":9,"vwap":2441},"2025-05-20",29.76,29.808,0.038,{"date":2444,"open":2445,"high":2360,"low":2445,"close":2446,"change":2447,"percent_change":1001,"volume":975,"transactions":9,"vwap":2446},"2025-05-19",29.48,29.77,-0.072,{"date":2449,"open":2334,"high":2450,"low":2334,"close":2450,"change":2451,"percent_change":1904,"volume":825,"transactions":9,"vwap":2450},"2025-05-16",29.842,0.273,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2455,"change":2456,"percent_change":190,"volume":1927,"transactions":9,"vwap":2455},"2025-05-15",29.52,29.569,0.205,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":257,"volume":1369,"transactions":9,"vwap":2461},"2025-05-14",29.43,29.439,29.364,-0.059,{"date":2464,"open":2395,"high":2465,"low":2466,"close":2466,"change":2263,"percent_change":562,"volume":935,"transactions":9,"vwap":2466},"2025-05-13",29.535,29.423,{"date":2468,"open":2427,"high":2469,"low":2470,"close":2469,"change":2471,"percent_change":2472,"volume":2403,"transactions":9,"vwap":2469},"2025-05-12",29.257,28.95,0.629,2.2,{"date":2474,"open":2470,"high":2475,"low":2476,"close":2476,"change":2477,"percent_change":2067,"volume":1039,"transactions":9,"vwap":2476},"2025-05-09",28.98,28.628,-0.174,{"date":2479,"open":2470,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":1743,"volume":2484,"transactions":9,"vwap":2482},"2025-05-08",29.13,28.686,28.802,0.032,18500,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":469,"volume":2492,"transactions":9,"vwap":2490},"2025-05-07",28.69,28.89,28.45,28.77,0.246,16500,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":1475,"percent_change":1195,"volume":1801,"transactions":9,"vwap":2498},"2025-05-06",28.59,28.614,28.49,28.524,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2503,"change":2504,"percent_change":479,"volume":1018,"transactions":9,"vwap":2503},"2025-05-05",28.58,28.815,28.62,-0.011,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2509,"change":211,"percent_change":1126,"volume":899,"transactions":9,"vwap":2509},"2025-05-02",28.74,28.567,28.631,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":1680,"percent_change":278,"volume":940,"transactions":9,"vwap":2515},"2025-05-01",28.4,28.53,28.32,28.361,{"date":2517,"open":2518,"high":2519,"low":2518,"close":2519,"change":2520,"percent_change":898,"volume":2181,"transactions":9,"vwap":2519},"2025-04-30",27.95,28.308,0.005,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2352,"volume":975,"transactions":9,"vwap":2526},"2025-04-29",28,28.31,27.988,28.303,0.202,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":79,"volume":2000,"transactions":9,"vwap":2533},"2025-04-28",28.12,28.15,27.852,28.101,0.095,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2538,"change":2540,"percent_change":1062,"volume":1801,"transactions":9,"vwap":2538},"2025-04-25",27.87,28.0060005,27.78,0.041,{"date":180,"open":2542,"high":2543,"low":176,"close":2544,"change":2545,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2544},27.53,27.97,27.965,0.435,1.58,6500]