[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRXV":3,"homepage-market-summary":29,"stock-historical-PRXV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRXV","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},"Praxis Impact Large Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4833,0.52048,"Quarterly",{"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},35.0904,35.108,35.1204,34.94,0.1504,0.43,2746.6036,36.65,29.013,7854.9890250199205,79.6,376,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"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":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.945,11084,4045602.24528,33.66,"2025-04-24",[183,186,195,205,215,225,234,244,254,265,275,284,295,305,315,323,333,342,353,363,372,381,390,397,406,414,423,432,441,452,462,471,478,487,495,502,509,517,526,534,542,553,560,568,576,584,592,600,608,617,627,635,643,653,661,671,679,688,698,708,717,725,732,738,746,752,757,762,768,774,777,784,791,799,807,814,822,831,837,843,849,858,865,872,878,887,894,900,905,914,922,929,935,941,948,955,963,971,979,985,993,999,1004,1009,1016,1023,1028,1032,1038,1044,1049,1055,1061,1066,1071,1077,1081,1089,1094,1102,1108,1114,1122,1128,1135,1141,1148,1155,1160,1168,1176,1184,1191,1197,1203,1208,1216,1221,1225,1229,1234,1239,1242,1249,1254,1258,1264,1267,1275,1281,1286,1291,1296,1300,1306,1311,1316,1320,1323,1327,1331,1334,1339,1346,1351,1356,1358,1364,1371,1376,1384,1389,1395,1400,1407,1413,1419,1424,1431,1436,1443,1448,1453,1458,1465,1469,1475,1478,1484,1490,1498,1505,1511,1518,1523,1528,1532,1536,1541,1548,1555,1561,1568,1574,1578,1584,1590,1596,1602,1608,1616,1621,1626,1629,1634,1639,1646,1652,1659,1664,1671,1676,1684,1691,1696,1702,1707,1713,1717,1722,1728,1736,1741,1746,1753,1760,1768,1774,1778,1782,1788,1793,1802,1808,1815,1822,1826,1832,1838,1843,1847,1851,1855,1861,1866,1872,1878,1884,1890,1893,1896,1899,1905,1909,1913,1917,1923,1927,1931,1937,1941,1947,1954,1959,1965,1971,1976,1980,1982,1985,1990,1995,2001,2006,2011,2015,2021,2027,2032,2039,2046,2052,2057,2062,2065,2071,2076,2083,2090,2097,2103,2109,2114,2120,2124,2128,2131,2136,2142,2148,2153,2158,2165,2172,2175,2182,2188,2193,2196,2201,2206,2213,2220,2224,2231,2238,2244,2251,2257,2265,2271,2277,2284,2289,2295,2301,2305,2310,2316,2320,2326,2331,2336,2341,2348,2355,2363,2368,2374,2378,2384,2390,2395,2401,2407,2412,2419,2426,2431,2438,2445,2450,2458,2464,2470],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},49,35.1086,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":80,"volume":192,"transactions":193,"vwap":194},"2026-10-05",34.8,34.95,34.7904,0.12,5085.6049,60,34.8861,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",34.78,34.82,34.76,0.1,0.29,8682.0953,80,34.7941,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",34.6,34.72,34.46,0.09,0.26,7432.0952,85,34.5878,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",34.9,34.93,34.63,-0.27,-0.77,12967.244609,139,34.869,{"date":226,"open":227,"high":227,"low":228,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",34.936,34.77,-0.2049,-0.58,9856.3022,72,34.8767,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-28",35.36,35.09,35.1049,-0.269,-0.76,6972.2584,103,35.1845,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",35.3399,35.3739,35.18,0.1239,0.35,3093.5227,44,35.2952,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",35.24,35.38,35.21,35.25,-0.1,-0.28,15443.5228,69,35.2512,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",35.58,35.33,35.35,-0.19,-0.53,10124.4978,58,35.431,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":111,"volume":281,"transactions":282,"vwap":283},"2026-09-22",35.57,35.439,35.54,-0.06,23164.7908,102,35.5332,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",35.51,35.7,35.49,35.6,0.1298,0.37,14416.104495,89,35.6456,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",35.37,35.4999,35.4702,-0.1198,-0.34,6333.8644,68,35.4272,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",35.62,35.505,35.59,0.25,0.71,3655.70333,46,35.5751,{"date":316,"open":307,"high":317,"low":258,"close":318,"change":301,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",35.67,35.34,-0.95,6330.001611,52,35.3856,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",35.8,35.585,35.68,-0.0379,-0.11,6273.020225,53,35.6517,{"date":334,"open":287,"high":335,"low":336,"close":337,"change":338,"percent_change":72,"volume":339,"transactions":340,"vwap":341},"2026-09-14",35.75,35.6601,35.7179,-0.1821,2525.0342,51,35.6996,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-11",35.88,35.94,35.84,35.9,0.2875,0.81,4430.0062,61,35.9071,{"date":354,"open":355,"high":356,"low":289,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-10",35.652,35.69,35.6125,-0.2705,-0.75,3220.8066,50,35.646,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":184,"vwap":371},"2026-09-09",36,36.01,35.883,-0.1655,-0.46,7147.8066,35.9948,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",36.2,36.0485,-0.3415,-0.94,6508.83424,67,36.1409,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":260,"percent_change":220,"volume":387,"transactions":388,"vwap":389},"2026-09-04",36.43,36.45,36.3521,36.39,2774.834096,59,36.3966,{"date":391,"open":386,"high":392,"low":393,"close":392,"change":201,"percent_change":394,"volume":395,"transactions":203,"vwap":396},"2026-09-03",36.49,36.26,0.8,11054.820302,36.3538,{"date":398,"open":399,"high":400,"low":399,"close":374,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",36.07,36.24,0.3069,0.86,7573.8809,66,36.1583,{"date":407,"open":408,"high":408,"low":344,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":331,"vwap":413},"2026-09-01",36.03,35.8931,-0.1869,-0.52,3046.8169,35.9664,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":329,"percent_change":420,"volume":421,"transactions":331,"vwap":422},"2026-08-31",36.085,36.105,36.05,36.08,-0.3,3789.3539,36.0755,{"date":424,"open":425,"high":393,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":303,"vwap":431},"2026-08-28",36.21,36.1,36.19,-0.01,-0.03,6655.894735,36.1878,{"date":433,"open":427,"high":434,"low":435,"close":374,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",36.27,36.17,-0.2524,-0.69,6054.894697,57,36.2335,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",36.48,36.51,36.42,36.4524,-0.007,-0.02,16760.3531,75,36.4764,{"date":453,"open":454,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",36.58,36.35,36.4594,0.0094,0.03,20601.0095,84,36.455,{"date":463,"open":464,"high":384,"low":465,"close":384,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",36.41,36.33,0.06,0.16,9355.5055,73,36.4088,{"date":472,"open":473,"high":386,"low":473,"close":386,"change":474,"percent_change":37,"volume":475,"transactions":476,"vwap":477},"2026-08-21",36.34,0.21,2165.9295,37,36.3789,{"date":479,"open":480,"high":443,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",36.315,36.18,-0.298,-0.82,12716.6795,77,36.3693,{"date":488,"open":489,"high":24,"low":384,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":232,"vwap":494},"2026-08-19",36.6,36.478,0.148,0.41,14992.6795,36.5533,{"date":496,"open":443,"high":443,"low":465,"close":465,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",-0.082,-0.23,19364.6795,99,36.3873,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":420,"volume":507,"transactions":303,"vwap":508},"2026-08-17",36.59,36.412,-0.1107,5309.7415,36.5148,{"date":510,"open":504,"high":504,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":351,"vwap":516},"2026-08-14",36.5,36.5227,0.0305,0.08,4827.404888,36.5504,{"date":518,"open":511,"high":519,"low":520,"close":521,"change":522,"percent_change":22,"volume":523,"transactions":524,"vwap":525},"2026-08-13",36.56,36.395,36.4922,0.1578,2868.3912,45,36.4522,{"date":527,"open":473,"high":473,"low":528,"close":529,"change":530,"percent_change":44,"volume":531,"transactions":532,"vwap":533},"2026-08-12",36.2229,36.3344,0.172,2078.7752,21,36.3105,{"date":535,"open":374,"high":434,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":184,"vwap":541},"2026-08-11",36.13,36.1624,0.1163,0.32,5623.2752,36.1777,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-10",36.06,36.09,36.02,36.0461,0.054,0.15,5647.3332,63,36.0595,{"date":554,"open":555,"high":366,"low":344,"close":556,"change":557,"percent_change":22,"volume":558,"transactions":193,"vwap":559},"2026-08-07",35.89,35.9921,0.1535,3044.8536,35.9587,{"date":561,"open":546,"high":546,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",35.8386,-0.1514,-0.42,3728.023446,48,35.9586,{"date":569,"open":426,"high":426,"low":570,"close":571,"change":572,"percent_change":458,"volume":573,"transactions":574,"vwap":575},"2026-08-05",35.91,35.99,0.01,111644.9956,106,36.0722,{"date":577,"open":578,"high":571,"low":578,"close":579,"change":126,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",35.56,35.98,1.32,7490.9956,108,35.7212,{"date":585,"open":586,"high":587,"low":588,"close":286,"change":589,"percent_change":44,"volume":590,"transactions":439,"vwap":591},"2026-08-03",35.3601,35.52,35.325,0.17,10211.5716,35.4846,{"date":593,"open":594,"high":595,"low":596,"close":318,"change":597,"percent_change":301,"volume":598,"transactions":551,"vwap":599},"2026-07-31",35.29,35.46,35.2899,-0.12,155611.9956,35.3492,{"date":601,"open":602,"high":603,"low":602,"close":595,"change":81,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",35.16,35.47,0.4,65687.785723,213,35.3593,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",35.572,35.32,-0.4653,-1.3,3545.981658,23,35.4897,{"date":618,"open":619,"high":344,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",35.87,35.72,35.7853,0.2203,0.62,11185.9956,74,35.8675,{"date":628,"open":279,"high":629,"low":630,"close":631,"change":632,"percent_change":22,"volume":633,"transactions":193,"vwap":634},"2026-07-27",35.5793,35.43,35.565,0.1525,4892.2246,35.504,{"date":636,"open":257,"high":637,"low":611,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-24",35.4125,0.2255,0.64,1064.9956,39,35.3462,{"date":644,"open":645,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-23",35.285,35.15,35.187,-0.016,-0.05,5776.9956,31,35.1612,{"date":654,"open":594,"high":611,"low":655,"close":656,"change":657,"percent_change":310,"volume":658,"transactions":659,"vwap":660},"2026-07-22",35.19,35.203,0.0873,1147.9956,33,35.2648,{"date":662,"open":663,"high":664,"low":20,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",35,35.145,35.1157,0.245,0.7,12699.9956,87,35.0902,{"date":672,"open":602,"high":602,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",34.8707,-0.197,-0.56,15605.2826,271,34.9744,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-17",35.08,35.0677,-0.1923,-0.55,371.0876,26,35.1403,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",35.195,35.26,35.125,0.3365,0.96,1821.0756,24,35.1671,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",34.96,34.905,34.9235,-0.2198,-0.63,1846.9956,41,34.9258,{"date":709,"open":710,"high":646,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-14",35.14,35.1433,-0.0567,-0.16,586.9956,32,35.1589,{"date":718,"open":719,"high":720,"low":719,"close":720,"change":721,"percent_change":549,"volume":722,"transactions":723,"vwap":724},"2026-07-13",35.02,35.2,0.053,2764.429825,38,35.136,{"date":726,"open":710,"high":248,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-10",35.105,35.147,0.107,0.31,3500,{"date":733,"open":727,"high":727,"low":734,"close":735,"change":736,"percent_change":95,"volume":737,"transactions":9,"vwap":735},"2026-07-09",35.029999,35.040001,0.177,800,{"date":739,"open":740,"high":663,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-08",34.99,34.855,34.863,-0.278,-0.79,10700,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",35.141,0.069,0.2,100,{"date":753,"open":740,"high":754,"low":740,"close":754,"change":755,"percent_change":191,"volume":756,"transactions":9,"vwap":754},"2026-07-06",35.071999,0.042,2500,{"date":758,"open":189,"high":734,"low":189,"close":734,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":734},"2026-07-02",0.249,0.72,1200,{"date":763,"open":188,"high":188,"low":764,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-01",34.781,-0.051,-0.15,1100,{"date":769,"open":770,"high":770,"low":771,"close":771,"change":772,"percent_change":773,"volume":756,"transactions":9,"vwap":771},"2026-06-30",35.060001,34.832,-0.128,-0.37,{"date":775,"open":776,"high":700,"low":776,"close":700,"change":428,"percent_change":429,"volume":761,"transactions":9,"vwap":700},"2026-06-29",34.79,{"date":778,"open":779,"high":720,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-26",35.0099983,34.97,-0.172,-0.49,1500,{"date":785,"open":786,"high":277,"low":735,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-25",35.049999,35.142,0.413,1.19,4600,{"date":792,"open":208,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-24",34.85,34.65,34.729,0.018,0.05,2400,{"date":800,"open":801,"high":197,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-23",34.74,34.66,34.711,-0.101,-0.29,6400,{"date":808,"open":776,"high":809,"low":776,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-22",34.83,34.812,0.288,0.83,500,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-18",34.55,34.61,34.524,0.257,0.75,2200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-17",34.705,34.89,34.26,34.267,-0.409,-1.18,7100,{"date":832,"open":776,"high":217,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-16",34.676,-0.024,-0.07,1800,{"date":838,"open":839,"high":840,"low":841,"close":841,"change":589,"percent_change":51,"volume":842,"transactions":9,"vwap":841},"2026-06-15",34.75,34.86,34.7,5900,{"date":844,"open":845,"high":207,"low":845,"close":846,"change":847,"percent_change":694,"volume":848,"transactions":9,"vwap":846},"2026-06-12",34.39,34.53,0.33,4000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",33.93,34.3,33.86,34.2,0.476,1.41,3000,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-10",33.96,33.724,-0.183,-0.54,2000,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":492,"volume":871,"transactions":9,"vwap":869},"2026-06-09",34.080002,33.59,33.907,0.137,6300,{"date":873,"open":874,"high":875,"low":876,"close":876,"change":877,"percent_change":210,"volume":848,"transactions":9,"vwap":876},"2026-06-08",33.999,34.029999,33.77,0.032,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",33.91,34.049999,33.685,33.738,-0.47,-1.37,10200,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":893,"volume":731,"transactions":9,"vwap":891},"2026-06-04",34.12,34.24,34.208,0.258,0.76,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":428,"percent_change":429,"volume":899,"transactions":9,"vwap":898},"2026-06-03",33.97,34.0099983,33.95,1600,{"date":901,"open":902,"high":860,"low":903,"close":860,"change":201,"percent_change":402,"volume":904,"transactions":9,"vwap":860},"2026-06-02",33.74,33.7,4900,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-01",33.64,33.68,33.58,33.67,-0.046,-0.14,9100,{"date":915,"open":916,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-29",33.805,33.691,33.716,-0.014,-0.04,2900,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":928,"volume":886,"transactions":9,"vwap":926},"2026-05-28",33.63,33.82,33.73,0.036,0.11,{"date":930,"open":931,"high":925,"low":908,"close":932,"change":933,"percent_change":498,"volume":934,"transactions":9,"vwap":932},"2026-05-27",33.765,33.694,-0.076,6800,{"date":936,"open":937,"high":876,"low":902,"close":876,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":876},"2026-05-26",33.76,0.233,0.69,2100,{"date":942,"open":943,"high":944,"low":943,"close":945,"change":946,"percent_change":893,"volume":947,"transactions":9,"vwap":945},"2026-05-22",33.51,33.625,33.537,0.253,1700,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":864,"transactions":9,"vwap":951},"2026-05-21",33.17,33.284,33.080002,0.077,0.23,{"date":956,"open":957,"high":958,"low":957,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-20",33.029999,33.22,33.207,0.277,0.84,1300,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-19",32.84,33.13,32.93,-0.084,-0.25,5800,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":211,"volume":978,"transactions":9,"vwap":976},"2026-05-18",33.049999,33.060001,32.94,33.014,0.085,8100,{"date":980,"open":957,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":731,"transactions":9,"vwap":982},"2026-05-15",33.12,32.929,-0.381,-1.14,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":101,"volume":992,"transactions":9,"vwap":990},"2026-05-14",33.27,33.32,33.245,33.31,0.174,8700,{"date":994,"open":995,"high":995,"low":957,"close":996,"change":997,"percent_change":998,"volume":761,"transactions":9,"vwap":996},"2026-05-13",33.14,33.136,-0.044,-0.13,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":514,"percent_change":106,"volume":940,"transactions":9,"vwap":1002},"2026-05-12",32.895,33.18,32.89,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":250,"volume":756,"transactions":9,"vwap":1007},"2026-05-11",33.16,33.099998,0.117,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-08",32.98,32.983,0.213,0.65,200,{"date":1017,"open":967,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":829,"volume":1022,"transactions":9,"vwap":1020},"2026-05-07",32.95,32.76,32.77,-0.392,8400,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":1027,"percent_change":667,"volume":857,"transactions":9,"vwap":1026},"2026-05-06",33.02,33.162,0.232,{"date":1029,"open":965,"high":659,"low":965,"close":967,"change":291,"percent_change":1030,"volume":1031,"transactions":9,"vwap":967},"2026-05-05",1.14,3100,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":744,"volume":1037,"transactions":9,"vwap":1035},"2026-05-04",32.85,32.56,-0.26,7200,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":597,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-01",33.07,32.82,-0.36,9300,{"date":1045,"open":1046,"high":1018,"low":1046,"close":975,"change":126,"percent_change":1047,"volume":1048,"transactions":9,"vwap":975},"2026-04-30",32.78,1.45,7800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":458,"percent_change":210,"volume":1054,"transactions":9,"vwap":1052},"2026-04-29",32.375,32.47,32.33,17700,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":260,"volume":904,"transactions":9,"vwap":1059},"2026-04-28",32.38,32.5,32.44,-0.031,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1064,"change":1065,"percent_change":151,"volume":899,"transactions":9,"vwap":1064},"2026-04-27",32.58,32.471,0.013,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":1070,"percent_change":261,"volume":904,"transactions":9,"vwap":1069},"2026-04-24",32.51,32.458,-0.092,{"date":1072,"open":1035,"high":1073,"low":1052,"close":1074,"change":88,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-23",32.574,32.55,0.68,5600,{"date":1078,"open":1059,"high":1059,"low":1079,"close":1053,"change":448,"percent_change":280,"volume":1080,"transactions":9,"vwap":1053},"2026-04-22",32.25,3400,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-21",32.64,32.31,32.35,-0.134,-0.41,5500,{"date":1090,"open":1063,"high":1063,"low":1091,"close":1091,"change":1092,"percent_change":649,"volume":1093,"transactions":9,"vwap":1091},"2026-04-20",32.484,-0.015,5400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":961,"volume":1101,"transactions":9,"vwap":1099},"2026-04-17",32.48,32.539,32.46,32.499,0.27,12300,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":88,"volume":1107,"transactions":9,"vwap":1105},"2026-04-16",32.15,32.229,0.07,5200,{"date":1109,"open":1110,"high":1111,"low":1110,"close":1111,"change":1112,"percent_change":564,"volume":1113,"transactions":9,"vwap":1111},"2026-04-15",32.07,32.159,-0.136,600,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":492,"volume":1121,"transactions":9,"vwap":1119},"2026-04-14",32.24,32.3,32.21,32.295,0.131,9000,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1113,"transactions":9,"vwap":1125},"2026-04-13",31.97,32.164,0.201,0.63,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1076,"transactions":9,"vwap":1132},"2026-04-10",32.14,32.27,31.963,-0.261,-0.81,{"date":1136,"open":1137,"high":1084,"low":1138,"close":1139,"change":1140,"percent_change":101,"volume":1080,"transactions":9,"vwap":1139},"2026-04-09",32.125,32.029999,32.224,0.171,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":1093,"transactions":9,"vwap":1144},"2026-04-08",31.95,32.053001,31.87,0.768,2.45,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":597,"volume":798,"transactions":9,"vwap":1153},"2026-04-07",31.26,31.3,31.2,31.285,-0.037,{"date":1156,"open":1157,"high":1157,"low":1153,"close":1158,"change":1159,"percent_change":201,"volume":783,"transactions":9,"vwap":1158},"2026-04-06",31.36,31.322,0.092,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-02",31.055,31.255,31.23,0.041,0.13,8600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":539,"volume":1175,"transactions":9,"vwap":1173},"2026-04-01",31.19,31.29,31.135,31.189,0.099,4400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1179,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1179},"2026-03-31",30.85,31.09,30.75,0.514,1.68,5700,{"date":1185,"open":1180,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1190,"volume":1121,"transactions":9,"vwap":1188},"2026-03-30",30.835,30.51,30.576,-0.154,-0.5,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1195,"change":420,"percent_change":1196,"volume":798,"transactions":9,"vwap":1195},"2026-03-27",30.96,30.98,30.73,-0.97,{"date":1198,"open":1171,"high":1171,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-03-26",31.030001,-0.231,-0.74,2700,{"date":1204,"open":1170,"high":1205,"low":1170,"close":1206,"change":1207,"percent_change":58,"volume":899,"transactions":9,"vwap":1206},"2026-03-25",31.32,31.261,0.141,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-24",31.059999,31.24,31.12,0.113,0.36,5000,{"date":1217,"open":1218,"high":1152,"low":651,"close":1219,"change":819,"percent_change":961,"volume":1220,"transactions":9,"vwap":1219},"2026-03-23",31.1,31.007,4700,{"date":1222,"open":1223,"high":1223,"low":1180,"close":1180,"change":805,"percent_change":1224,"volume":921,"transactions":9,"vwap":1180},"2026-03-20",30.95,-0.93,{"date":1226,"open":1223,"high":1218,"low":1227,"close":1228,"change":428,"percent_change":429,"volume":1022,"transactions":9,"vwap":1228},"2026-03-19",30.93,31.040001,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1232,"change":369,"percent_change":1233,"volume":745,"transactions":9,"vwap":1232},"2026-03-18",31.37,31.049999,-1.46,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":81,"percent_change":58,"volume":1238,"transactions":9,"vwap":1237},"2026-03-17",31.68,31.51,23900,{"date":1240,"open":1241,"high":1241,"low":1231,"close":1231,"change":750,"percent_change":639,"volume":864,"transactions":9,"vwap":1231},"2026-03-16",31.53,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":466,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-13",31.395,31.16,31.17,0.19,3300,{"date":1250,"open":1251,"high":1171,"low":1252,"close":1252,"change":564,"percent_change":1253,"volume":175,"transactions":9,"vwap":1252},"2026-03-12",31.27,31.11,-1.33,{"date":1255,"open":1256,"high":1241,"low":1257,"close":1241,"change":649,"percent_change":713,"volume":1037,"transactions":9,"vwap":1241},"2026-03-11",31.45,31.44,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1262,"change":260,"percent_change":1263,"volume":1183,"transactions":9,"vwap":1262},"2026-03-10",31.78,31.86,31.58,-0.32,{"date":1265,"open":1218,"high":1236,"low":1218,"close":1236,"change":466,"percent_change":1247,"volume":1266,"transactions":9,"vwap":1236},"2026-03-09",9700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":773,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-06",31.415,31.75,31.38,31.62,-1.16,17000,{"date":1276,"open":1079,"high":1079,"low":1277,"close":1278,"change":369,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-05",31.91,31.99,-1.42,3800,{"date":1282,"open":1283,"high":1052,"low":1284,"close":1285,"change":1166,"percent_change":604,"volume":1037,"transactions":9,"vwap":1285},"2026-03-04",32.435,32.385,32.45,{"date":1287,"open":1130,"high":1288,"low":1130,"close":1289,"change":1042,"percent_change":1290,"volume":761,"transactions":9,"vwap":1289},"2026-03-03",32.37,32.32,-1.1,{"date":1292,"open":1285,"high":1019,"low":1285,"close":1293,"change":1294,"percent_change":220,"volume":1295,"transactions":9,"vwap":1293},"2026-03-02",32.68,-0.09,14200,{"date":1297,"open":1298,"high":1020,"low":1298,"close":1020,"change":1106,"percent_change":474,"volume":1299,"transactions":9,"vwap":1020},"2026-02-27",32.514,3600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":572,"percent_change":458,"volume":1280,"transactions":9,"vwap":1305},"2026-02-26",32.65,32.73,32.57,32.7,{"date":1307,"open":1304,"high":1308,"low":1304,"close":1308,"change":466,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-02-25",32.69,0.18,6200,{"date":1312,"open":1313,"high":1308,"low":1098,"close":1314,"change":88,"percent_change":1075,"volume":1315,"transactions":9,"vwap":1314},"2026-02-24",32.485,32.63,22700,{"date":1317,"open":1308,"high":1308,"low":1051,"close":1318,"change":1319,"percent_change":1201,"volume":940,"transactions":9,"vwap":1318},"2026-02-23",32.41,-0.24,{"date":1321,"open":1035,"high":1302,"low":1035,"close":1302,"change":81,"percent_change":22,"volume":1322,"transactions":9,"vwap":1302},"2026-02-20",6100,{"date":1324,"open":1325,"high":1083,"low":1326,"close":1068,"change":1294,"percent_change":261,"volume":871,"transactions":9,"vwap":1068},"2026-02-19",32.565,32.43,{"date":1328,"open":1304,"high":1293,"low":1329,"close":1330,"change":1166,"percent_change":604,"volume":830,"transactions":9,"vwap":1330},"2026-02-18",32.54,32.6,{"date":1332,"open":1083,"high":1083,"low":1333,"close":1052,"change":329,"percent_change":301,"volume":857,"transactions":9,"vwap":1052},"2026-02-17",32.455,{"date":1335,"open":1098,"high":1293,"low":1098,"close":1063,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1063},"2026-02-13",0.3,0.93,7600,{"date":1340,"open":1034,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-12",32.87,32.28,-0.39,-1.19,17500,{"date":1347,"open":1314,"high":1303,"low":1348,"close":1349,"change":1350,"percent_change":95,"volume":992,"transactions":9,"vwap":1349},"2026-02-11",32.545,32.67,0.167,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1355,"change":1154,"percent_change":329,"volume":899,"transactions":9,"vwap":1355},"2026-02-10",32.605,32.615,32.503,{"date":1357,"open":1063,"high":1330,"low":1329,"close":1329,"change":597,"percent_change":773,"volume":864,"transactions":9,"vwap":1329},"2026-02-09",{"date":1359,"open":1099,"high":1360,"low":1285,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-06",32.66,0.636,1.99,14500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":947,"transactions":9,"vwap":1368},"2026-02-05",32.044998,32.060001,32.023998,-0.156,-0.48,{"date":1372,"open":1104,"high":1289,"low":1130,"close":1373,"change":1374,"percent_change":44,"volume":1375,"transactions":9,"vwap":1373},"2026-02-04",32.18,0.154,12200,{"date":1377,"open":1138,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-03",32.035,31.85,32.026001,0.195,0.61,4300,{"date":1385,"open":1386,"high":1261,"low":1386,"close":1387,"change":1388,"percent_change":961,"volume":745,"transactions":9,"vwap":1387},"2026-02-02",31.55,31.831,0.266,{"date":1390,"open":1391,"high":1392,"low":1256,"close":1392,"change":1393,"percent_change":912,"volume":1394,"transactions":9,"vwap":1392},"2026-01-30",31.5,31.565,-0.045,1400,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":467,"percent_change":95,"volume":790,"transactions":9,"vwap":1399},"2026-01-29",31.63,31.42,31.61,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1256,"change":1405,"percent_change":466,"volume":1406,"transactions":9,"vwap":1256},"2026-01-28",31.48,31.495,31.361,0.02,3700,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1410,"change":1405,"percent_change":466,"volume":1412,"transactions":9,"vwap":1410},"2026-01-27",31.402,31.43,31.34,2300,{"date":1414,"open":1415,"high":1256,"low":1416,"close":1415,"change":1166,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-01-26",31.41,31.35,0.42,8800,{"date":1420,"open":1205,"high":1205,"low":1421,"close":1422,"change":270,"percent_change":1423,"volume":978,"transactions":9,"vwap":1422},"2026-01-23",31.155,31.28,-0.6,{"date":1425,"open":1426,"high":1427,"low":1256,"close":1428,"change":1429,"percent_change":539,"volume":1430,"transactions":9,"vwap":1428},"2026-01-22",31.54,31.57,31.47,0.101,26100,{"date":1432,"open":1218,"high":1256,"low":1218,"close":1433,"change":1434,"percent_change":1435,"volume":934,"transactions":9,"vwap":1433},"2026-01-21",31.369,0.429,1.39,{"date":1437,"open":1218,"high":1438,"low":1439,"close":1440,"change":1343,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-20",31.15,30.89,30.94,-1.24,14400,{"date":1444,"open":1171,"high":1231,"low":1171,"close":1445,"change":1446,"percent_change":797,"volume":1447,"transactions":9,"vwap":1445},"2026-01-16",31.33,0.016,3200,{"date":1449,"open":1450,"high":1398,"low":1450,"close":1451,"change":1452,"percent_change":1336,"volume":962,"transactions":9,"vwap":1451},"2026-01-15",31.31,31.314,0.094,{"date":1454,"open":1438,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":37,"volume":1322,"transactions":9,"vwap":1455},"2026-01-14",31.22,31.08,0.179,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1263,"volume":947,"transactions":9,"vwap":1463},"2026-01-13",31.02,31.045,31.01,31.041,-0.099,{"date":1466,"open":1467,"high":1468,"low":1228,"close":1468,"change":920,"percent_change":998,"volume":830,"transactions":9,"vwap":1468},"2026-01-12",31.058001,31.14,{"date":1470,"open":1246,"high":1471,"low":1472,"close":1473,"change":81,"percent_change":58,"volume":1474,"transactions":9,"vwap":1473},"2026-01-09",31.224,31.089001,31.18,9900,{"date":1476,"open":1477,"high":1228,"low":1477,"close":1228,"change":954,"percent_change":820,"volume":836,"transactions":9,"vwap":1228},"2026-01-08",30.882,{"date":1479,"open":1440,"high":1440,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1043,"transactions":9,"vwap":1481},"2026-01-07",30.779,30.81,-0.31,-1,{"date":1485,"open":1486,"high":1438,"low":1486,"close":1212,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1212},"2026-01-06",30.838,0.28,0.91,4500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":756,"transactions":9,"vwap":1495},"2026-01-05",30.772,30.874,30.74,30.84,0.319,1.05,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1502,"change":1503,"percent_change":1014,"volume":1504,"transactions":9,"vwap":1502},"2026-01-02",30.28,30.56,30.521,0.198,4200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1509,"change":674,"percent_change":1510,"volume":806,"transactions":9,"vwap":1509},"2025-12-31",30.45,30.47,30.323,-0.65,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":270,"percent_change":1517,"volume":1322,"transactions":9,"vwap":1516},"2025-12-30",30.542,30.55,30.5,30.52,-0.62,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":448,"percent_change":835,"volume":1093,"transactions":9,"vwap":1522},"2025-12-29",30.76,30.665,30.71,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1195,"change":448,"percent_change":835,"volume":1527,"transactions":9,"vwap":1195},"2025-12-26",30.77,30.64,13500,{"date":1529,"open":1494,"high":1530,"low":1494,"close":1180,"change":1309,"percent_change":1531,"volume":1299,"transactions":9,"vwap":1180},"2025-12-24",30.778,0.59,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":919,"percent_change":649,"volume":962,"transactions":9,"vwap":1535},"2025-12-23",30.6,30.57,{"date":1537,"open":1516,"high":1538,"low":1508,"close":1538,"change":1539,"percent_change":667,"volume":1540,"transactions":9,"vwap":1538},"2025-12-22",30.584,0.214,8300,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1545,"change":1546,"percent_change":211,"volume":1547,"transactions":9,"vwap":1545},"2025-12-19",30.22,30.477,30.37,0.078,10400,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":572,"volume":1220,"transactions":9,"vwap":1553},"2025-12-18",30.472,30.49,30.257,30.292,0.002,{"date":1556,"open":1557,"high":1551,"low":1558,"close":1559,"change":329,"percent_change":1042,"volume":1560,"transactions":9,"vwap":1559},"2025-12-17",30.48,30.26,30.29,7900,{"date":1562,"open":1563,"high":1535,"low":1564,"close":1565,"change":1566,"percent_change":1134,"volume":1567,"transactions":9,"vwap":1565},"2025-12-16",30.558,30.3,30.4,-0.247,11200,{"date":1569,"open":1570,"high":1570,"low":1535,"close":1571,"change":1572,"percent_change":1487,"volume":1573,"transactions":9,"vwap":1571},"2025-12-15",30.69,30.647,0.087,18000,{"date":1575,"open":1576,"high":1576,"low":1187,"close":1501,"change":329,"percent_change":1042,"volume":1577,"transactions":9,"vwap":1501},"2025-12-12",30.695,9600,{"date":1579,"open":1580,"high":1570,"low":1580,"close":1581,"change":211,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-11",30.441,30.67,0.85,45800,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":58,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-10",30.059999,30.41,1.5,7700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":597,"percent_change":1595,"volume":790,"transactions":9,"vwap":1594},"2025-12-09",30,30.17,29.96,-0.4,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":1189,"percent_change":72,"volume":1601,"transactions":9,"vwap":1600},"2025-12-08",30.13,30.049999,30.08,25200,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1606,"change":428,"percent_change":429,"volume":1607,"transactions":9,"vwap":1606},"2025-12-05",30.313,30.33,30.234,34500,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":835,"volume":1615,"transactions":9,"vwap":1613},"2025-12-04",30.289,30.32,30.21,30.244,-0.021,28000,{"date":1617,"open":1618,"high":1605,"low":1618,"close":1619,"change":946,"percent_change":961,"volume":1620,"transactions":9,"vwap":1619},"2025-12-03",30.030001,30.265,44000,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":270,"volume":1322,"transactions":9,"vwap":1624},"2025-12-02",29.94,30.011999,-0.056,{"date":1627,"open":1612,"high":1543,"low":1628,"close":1628,"change":713,"percent_change":271,"volume":756,"transactions":9,"vwap":1628},"2025-12-01",30.068001,{"date":1630,"open":1558,"high":1559,"low":1631,"close":1631,"change":1632,"percent_change":80,"volume":1633,"transactions":9,"vwap":1631},"2025-11-28",30.228,0.102,9500,{"date":1635,"open":1598,"high":1636,"low":1637,"close":1638,"change":106,"percent_change":394,"volume":175,"transactions":9,"vwap":1638},"2025-11-26",30.24,30.07,30.126,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2025-11-25",29.65,29.886,0.38,1.29,1900,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1650,"change":1651,"percent_change":589,"volume":813,"transactions":9,"vwap":1650},"2025-11-24",29.4,29.54,29.506,0.049,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":1658,"volume":940,"transactions":9,"vwap":1656},"2025-11-21",29.115,29.56,29.457,0.444,1.53,{"date":1660,"open":1661,"high":1662,"low":25,"close":25,"change":482,"percent_change":1663,"volume":864,"transactions":9,"vwap":25},"2025-11-20",29.57,29.6,-1.02,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":270,"volume":1489,"transactions":9,"vwap":1669},"2025-11-19",29.39,29.395,29.24,29.311,-0.057,{"date":1672,"open":1648,"high":1673,"low":1674,"close":1675,"change":1405,"percent_change":1106,"volume":921,"transactions":9,"vwap":1675},"2025-11-18",29.49,29.27,29.368,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":886,"transactions":9,"vwap":1681},"2025-11-17",29.69,29.71,29.303,29.348,-0.317,-1.07,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1319,"volume":992,"transactions":9,"vwap":1689},"2025-11-14",29.59,29.77,29.5,29.665,-0.072,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":1695,"percent_change":377,"volume":1412,"transactions":9,"vwap":1694},"2025-11-13",29.995,29.737,-0.281,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":136,"volume":1088,"transactions":9,"vwap":1700},"2025-11-12",30.09,30.12,30.018,0.138,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1704,"change":666,"percent_change":812,"volume":899,"transactions":9,"vwap":1704},"2025-11-11",29.88,29.885,29.86,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1457,"percent_change":1382,"volume":1394,"transactions":9,"vwap":1712},"2025-11-10",29.45,29.679,29.425,29.635,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1716,"percent_change":667,"volume":1015,"transactions":9,"vwap":1715},"2025-11-07",29.456,0.206,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":912,"percent_change":1370,"volume":1248,"transactions":9,"vwap":1721},"2025-11-06",29.28,29.35,29.25,{"date":1723,"open":1720,"high":1724,"low":1719,"close":1666,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1666},"2025-11-05",29.47,0.159,0.54,10000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":220,"volume":1735,"transactions":9,"vwap":1733},"2025-11-04",29.3,29.31,29.187,29.231,-0.08,8000,{"date":1737,"open":1731,"high":1738,"low":1739,"close":1669,"change":1740,"percent_change":863,"volume":1560,"transactions":9,"vwap":1669},"2025-11-03",29.36,29.18,-0.159,{"date":1742,"open":1666,"high":1743,"low":1720,"close":1724,"change":1744,"percent_change":750,"volume":1745,"transactions":9,"vwap":1724},"2025-10-31",29.48,0.059,13000,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":428,"volume":1752,"transactions":9,"vwap":1750},"2025-10-30",29.64,29.68,29.411,-0.004,11000,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1101,"transactions":9,"vwap":1757},"2025-10-29",29.66,29.34,29.415,-0.246,-0.83,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-28",29.74,29.822,29.661,-0.198,-0.66,9800,{"date":1769,"open":1770,"high":1706,"low":1771,"close":1772,"change":1773,"percent_change":126,"volume":970,"transactions":9,"vwap":1772},"2025-10-27",29.82,29.81,29.859,0.139,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":210,"percent_change":1336,"volume":962,"transactions":9,"vwap":1777},"2025-10-24",29.84,29.72,{"date":1779,"open":1780,"high":1781,"low":1661,"close":1781,"change":1106,"percent_change":106,"volume":175,"transactions":9,"vwap":1781},"2025-10-23",29.58,29.63,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1655,"change":1787,"percent_change":675,"volume":1383,"transactions":9,"vwap":1655},"2025-10-22",29.7,29.73,29.51,-0.166,{"date":1789,"open":1679,"high":1790,"low":1791,"close":1790,"change":1792,"percent_change":549,"volume":798,"transactions":9,"vwap":1790},"2025-10-21",29.726,29.67,0.044,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-10-20",29.625,29.712,29.615,29.682,0.227,0.77,9200,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1805,"change":1806,"percent_change":1807,"volume":836,"transactions":9,"vwap":1805},"2025-10-17",29.29,29.455,0.163,0.56,{"date":1809,"open":1810,"high":1805,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1474,"transactions":9,"vwap":1812},"2025-10-16",29.43,29.23,29.292,-0.292,-0.99,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1821,"percent_change":200,"volume":1080,"transactions":9,"vwap":1820},"2025-10-15",29.597,29.62,29.41,29.584,0.029,{"date":1823,"open":1681,"high":1678,"low":1681,"close":1824,"change":954,"percent_change":1825,"volume":1383,"transactions":9,"vwap":1824},"2025-10-14",29.555,0.78,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":1582,"volume":921,"transactions":9,"vwap":1829},"2025-10-13",29.259,29.325,29.235,0.248,{"date":1833,"open":1781,"high":1781,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-10-10",29.077,-0.488,-1.65,6700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1842,"change":1787,"percent_change":675,"volume":864,"transactions":9,"vwap":1842},"2025-10-09",29.628,29.656,29.565,{"date":1844,"open":1777,"high":1845,"low":1777,"close":1845,"change":1846,"percent_change":429,"volume":737,"transactions":9,"vwap":1845},"2025-10-08",29.731,-0.008,{"date":1848,"open":1689,"high":1762,"low":1689,"close":1849,"change":1850,"percent_change":220,"volume":947,"transactions":9,"vwap":1849},"2025-10-07",29.739,-0.081,{"date":1852,"open":1592,"high":1592,"low":1853,"close":1770,"change":428,"percent_change":429,"volume":1854,"transactions":9,"vwap":1770},"2025-10-06",29.76,6000,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1859,"change":530,"percent_change":37,"volume":1860,"transactions":9,"vwap":1859},"2025-10-03",29.943,29.98,29.83,27900,{"date":1862,"open":1662,"high":1863,"low":1662,"close":1863,"change":1864,"percent_change":1087,"volume":1865,"transactions":9,"vwap":1863},"2025-10-02",29.658,-0.122,300,{"date":1867,"open":1784,"high":1868,"low":1869,"close":1868,"change":1870,"percent_change":250,"volume":1871,"transactions":9,"vwap":1868},"2025-10-01",29.78,29.642,0.104,14300,{"date":1873,"open":1755,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":604,"volume":1877,"transactions":9,"vwap":1874},"2025-09-30",29.676,29.53,0.118,11700,{"date":1879,"open":1786,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1343,"volume":830,"transactions":9,"vwap":1882},"2025-09-29",29.575,29.44,29.558,-0.116,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":812,"volume":1889,"transactions":9,"vwap":1887},"2025-09-26",29.552,29.674,0.244,48400,{"date":1891,"open":1724,"high":1655,"low":1819,"close":1810,"change":912,"percent_change":884,"volume":1892,"transactions":9,"vwap":1810},"2025-09-25",95700,{"date":1894,"open":1895,"high":1678,"low":1661,"close":1661,"change":911,"percent_change":713,"volume":934,"transactions":9,"vwap":1661},"2025-09-24",29.664,{"date":1897,"open":1679,"high":1679,"low":1661,"close":1898,"change":755,"percent_change":81,"volume":899,"transactions":9,"vwap":1898},"2025-09-23",29.616,{"date":1900,"open":1901,"high":1686,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":836,"transactions":9,"vwap":1902},"2025-09-22",29.532,29.574,-0.053,-0.18,{"date":1906,"open":1907,"high":1907,"low":1907,"close":1907,"change":1908,"percent_change":-6,"volume":751,"transactions":9,"vwap":1907},"2025-09-19",29.627,-0.001,{"date":1910,"open":1911,"high":1641,"low":1911,"close":1840,"change":1912,"percent_change":101,"volume":836,"transactions":9,"vwap":1840},"2025-09-18",29.61,0.157,{"date":1914,"open":1915,"high":1755,"low":1709,"close":1916,"change":928,"percent_change":291,"volume":899,"transactions":9,"vwap":1916},"2025-09-17",29.559,29.471,{"date":1918,"open":1919,"high":1675,"low":1919,"close":1920,"change":1921,"percent_change":912,"volume":1922,"transactions":9,"vwap":1920},"2025-09-16",29.32,29.361,-0.041,900,{"date":1924,"open":1875,"high":1875,"low":1925,"close":1925,"change":1926,"percent_change":1042,"volume":1113,"transactions":9,"vwap":1925},"2025-09-15",29.402,-0.107,{"date":1928,"open":1911,"high":1911,"low":1929,"close":1929,"change":1930,"percent_change":1517,"volume":864,"transactions":9,"vwap":1929},"2025-09-12",29.509,-0.184,{"date":1932,"open":1781,"high":1933,"low":1781,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-09-11",29.693,0.373,1.27,3900,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1919,"change":1207,"percent_change":44,"volume":761,"transactions":9,"vwap":1919},"2025-09-10",29.429,29.2,{"date":1942,"open":1943,"high":1811,"low":1944,"close":1945,"change":1946,"percent_change":201,"volume":1121,"transactions":9,"vwap":1945},"2025-09-09",29.16,29.14,29.179,0.084,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":947,"transactions":9,"vwap":1951},"2025-09-08",29.1,29.049999,29.094999,-0.125,-0.43,{"date":1955,"open":1730,"high":1730,"low":1956,"close":1957,"change":1958,"percent_change":1036,"volume":806,"transactions":9,"vwap":1957},"2025-09-05",29.12,29.22,-0.075,{"date":1960,"open":1961,"high":1962,"low":1957,"close":1962,"change":1963,"percent_change":820,"volume":1964,"transactions":9,"vwap":1962},"2025-09-04",29.26,29.295,0.217,15700,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1690,"percent_change":969,"volume":842,"transactions":9,"vwap":1970},"2025-09-03",29.165,29.166,28.95,29.077999,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1974,"change":1975,"percent_change":1370,"volume":813,"transactions":9,"vwap":1974},"2025-09-02",29,29.15,-0.141,{"date":1977,"open":1978,"high":1978,"low":1978,"close":1978,"change":1979,"percent_change":429,"volume":751,"transactions":9,"vwap":1978},"2025-08-29",29.291,-0.009,{"date":1981,"open":1811,"high":1730,"low":1811,"close":1730,"change":448,"percent_change":835,"volume":1865,"transactions":9,"vwap":1730},"2025-08-28",{"date":1983,"open":1957,"high":1919,"low":1957,"close":1919,"change":977,"percent_change":201,"volume":1984,"transactions":9,"vwap":1919},"2025-08-27",400,{"date":1986,"open":1987,"high":1830,"low":1988,"close":1830,"change":1989,"percent_change":1247,"volume":1280,"transactions":9,"vwap":1830},"2025-08-26",29.11,29.09,0.056,{"date":1991,"open":1992,"high":1992,"low":1945,"close":1945,"change":1993,"percent_change":1994,"volume":175,"transactions":9,"vwap":1945},"2025-08-25",29.379,-0.215,-0.73,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-08-22",29.394,0.414,1.43,0,{"date":2002,"open":2003,"high":1988,"low":2004,"close":2004,"change":2005,"percent_change":1370,"volume":1922,"transactions":9,"vwap":2004},"2025-08-21",29.042,28.98,-0.139,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2009,"change":210,"percent_change":730,"volume":1175,"transactions":9,"vwap":2009},"2025-08-20",29.101,29.119,29.065001,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":729,"percent_change":291,"volume":1280,"transactions":9,"vwap":2014},"2025-08-19",29.13,29.028999,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":458,"volume":761,"transactions":9,"vwap":2019},"2025-08-18",28.948,28.9,28.922,0.008,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2025,"change":1850,"percent_change":261,"volume":2026,"transactions":9,"vwap":2025},"2025-08-15",28.94,29.030001,28.914,7500,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2030,"change":1393,"percent_change":766,"volume":1801,"transactions":9,"vwap":2030},"2025-08-14",28.91,28.995,28.894,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":2037,"percent_change":2038,"volume":1984,"transactions":9,"vwap":2035},"2025-08-13",28.97,29.040001,28.951,0.237,0.82,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":2045,"volume":737,"transactions":9,"vwap":2042},"2025-08-12",28.728,28.803,28.72,0.307,1.08,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":761,"transactions":9,"vwap":2049},"2025-08-11",28.55,28.496,-0.062,-0.22,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2056,"change":1381,"percent_change":939,"volume":899,"transactions":9,"vwap":2056},"2025-08-08",28.568,28.596,28.558,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":920,"percent_change":912,"volume":1121,"transactions":9,"vwap":2061},"2025-08-07",28.61,28.33,28.363,{"date":2063,"open":2064,"high":2064,"low":2064,"close":2064,"change":448,"percent_change":835,"volume":1865,"transactions":9,"vwap":2064},"2025-08-06",28.403,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":260,"volume":1922,"transactions":9,"vwap":2069},"2025-08-05",28.4,28.44,28.423,-0.028,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":2045,"volume":1215,"transactions":9,"vwap":2074},"2025-08-04",28.34,28.451,0.303,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":2081,"percent_change":483,"volume":2082,"transactions":9,"vwap":2080},"2025-08-01",28,28.17,28.148,-0.234,51300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":1202,"transactions":9,"vwap":2087},"2025-07-31",28.69,28.73,28.382,-0.251,-0.88,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1994,"volume":2096,"transactions":9,"vwap":2094},"2025-07-30",28.87,28.57,28.633,-0.211,11800,{"date":2098,"open":2099,"high":2018,"low":2100,"close":2101,"change":2102,"percent_change":151,"volume":1936,"transactions":9,"vwap":2101},"2025-07-29",28.832,28.81,28.844,0.011,{"date":2104,"open":2105,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":1423,"volume":857,"transactions":9,"vwap":2107},"2025-07-28",28.925,28.83,28.833,-0.174,{"date":2110,"open":2018,"high":2111,"low":2112,"close":2111,"change":2113,"percent_change":1417,"volume":1322,"transactions":9,"vwap":2111},"2025-07-25",29.007,28.88,0.121,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":1036,"volume":1363,"transactions":9,"vwap":2118},"2025-07-24",28.994,29.018999,28.886,-0.074,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":88,"percent_change":1800,"volume":1406,"transactions":9,"vwap":2123},"2025-07-23",28.85,28.96,{"date":2125,"open":2059,"high":2126,"low":2059,"close":2126,"change":589,"percent_change":2127,"volume":1801,"transactions":9,"vwap":2126},"2025-07-22",28.74,0.6,{"date":2129,"open":2130,"high":2130,"low":2093,"close":2093,"change":210,"percent_change":539,"volume":1412,"transactions":9,"vwap":2093},"2025-07-21",28.611,{"date":2132,"open":2133,"high":2048,"low":2134,"close":2135,"change":448,"percent_change":835,"volume":871,"transactions":9,"vwap":2135},"2025-07-18",28.525,28.42,28.48,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":88,"percent_change":1825,"volume":2141,"transactions":9,"vwap":2139},"2025-07-17",28.353,28.5,28.31,10900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2145,"change":514,"percent_change":1487,"volume":2147,"transactions":9,"vwap":2145},"2025-07-16",28.22,28.28,28.21,20700,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2151,"change":2152,"percent_change":1273,"volume":1299,"transactions":9,"vwap":2151},"2025-07-15",28.415,28.2,-0.33,{"date":2154,"open":2048,"high":2048,"low":2155,"close":2156,"change":458,"percent_change":928,"volume":2157,"transactions":9,"vwap":2156},"2025-07-14",28.41,28.53,16400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2139,"change":2163,"percent_change":240,"volume":2164,"transactions":9,"vwap":2139},"2025-07-11",28.51,28.585,28.47,-0.217,26900,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":1531,"volume":1031,"transactions":9,"vwap":2170},"2025-07-10",28.76,28.79,28.703,28.717,0.169,{"date":2173,"open":2068,"high":2174,"low":2068,"close":2174,"change":458,"percent_change":928,"volume":813,"transactions":9,"vwap":2174},"2025-07-09",28.548,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":2180,"percent_change":766,"volume":2181,"transactions":9,"vwap":2179},"2025-07-08",28.531,28.63,28.518,-0.042,25600,{"date":2183,"open":2168,"high":2184,"low":2048,"close":2185,"change":498,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-07",28.865,28.56,-0.8,13700,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2168,"change":1725,"percent_change":1807,"volume":1383,"transactions":9,"vwap":2168},"2025-07-03",28.78,28.814,28.738,{"date":2194,"open":2059,"high":2195,"low":2059,"close":2195,"change":1979,"percent_change":429,"volume":767,"transactions":9,"vwap":2195},"2025-07-02",28.631,{"date":2197,"open":2198,"high":2198,"low":2059,"close":2199,"change":2200,"percent_change":141,"volume":857,"transactions":9,"vwap":2199},"2025-07-01",28.68,28.64,0.301,{"date":2202,"open":2203,"high":2204,"low":2144,"close":2204,"change":2171,"percent_change":2127,"volume":2205,"transactions":9,"vwap":2204},"2025-06-30",28.27,28.339,118000,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2079,"change":2211,"percent_change":1405,"volume":2212,"transactions":9,"vwap":2079},"2025-06-27",28.19,28.269,28.02,0.007,21100,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2216,"change":2218,"percent_change":2219,"volume":1167,"transactions":9,"vwap":2216},"2025-06-26",28.14,28.163,28.09,0.203,0.73,{"date":2221,"open":2078,"high":2210,"low":2222,"close":2222,"change":2223,"percent_change":411,"volume":1183,"transactions":9,"vwap":2222},"2025-06-25",27.96,-0.147,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":2038,"volume":2230,"transactions":9,"vwap":2228},"2025-06-24",28.030001,28.13,28.107,0.228,6500,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":2236,"percent_change":939,"volume":2237,"transactions":9,"vwap":2234},"2025-06-23",27.78,27.879,27.69,0.192,11300,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":1989,"percent_change":750,"volume":790,"transactions":9,"vwap":2243},"2025-06-20",27.716,27.72,27.67,27.687,{"date":2245,"open":2246,"high":2233,"low":2247,"close":2248,"change":2249,"percent_change":1166,"volume":2250,"transactions":9,"vwap":2248},"2025-06-18",27.59,27.581,27.631,0.035,15400,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":2256,"volume":836,"transactions":9,"vwap":2254},"2025-06-17",27.83,27.596,-0.253,-0.91,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1912,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-16",27.9,27.92,27.814,27.849,0.57,11100,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":2256,"volume":940,"transactions":9,"vwap":2269},"2025-06-13",27.87,27.95,27.692,-0.254,{"date":2272,"open":2267,"high":2273,"low":2274,"close":2273,"change":2275,"percent_change":2276,"volume":1474,"transactions":9,"vwap":2273},"2025-06-12",27.946,27.85,0.186,0.67,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":1645,"transactions":9,"vwap":2281},"2025-06-11",27.86,27.91,27.76,-0.097,-0.35,{"date":2285,"open":2241,"high":2286,"low":2241,"close":2287,"change":1773,"percent_change":2288,"volume":1280,"transactions":9,"vwap":2287},"2025-06-10",27.888,27.857,0.5,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2293,"change":2294,"percent_change":920,"volume":848,"transactions":9,"vwap":2293},"2025-06-09",27.75,27.81,27.718,-0.012,{"date":2296,"open":2291,"high":2297,"low":2298,"close":2299,"change":106,"percent_change":131,"volume":2300,"transactions":9,"vwap":2299},"2025-06-06",27.79,27.668,27.73,12500,{"date":2302,"open":2235,"high":2291,"low":2303,"close":2304,"change":429,"percent_change":329,"volume":934,"transactions":9,"vwap":2304},"2025-06-05",27.44,27.49,{"date":2306,"open":2281,"high":2281,"low":2307,"close":2307,"change":1952,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-06-04",27.52,-0.45,5300,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":1417,"volume":1489,"transactions":9,"vwap":2314},"2025-06-03",27.43,27.68,27.645,0.115,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":797,"percent_change":1309,"volume":904,"transactions":9,"vwap":2319},"2025-06-02",27.2,27.53,{"date":2321,"open":2322,"high":2307,"low":2323,"close":2324,"change":2325,"percent_change":250,"volume":1037,"transactions":9,"vwap":2324},"2025-05-30",27.39,27.32,27.48,0.096,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":2330,"percent_change":136,"volume":1175,"transactions":9,"vwap":2329},"2025-05-29",27.31,27.384,0.126,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":437,"volume":2026,"transactions":9,"vwap":2334},"2025-05-28",27.419,27.258,-0.189,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":2339,"percent_change":2340,"volume":175,"transactions":9,"vwap":2338},"2025-05-27",27.447,0.422,1.56,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":1319,"volume":1577,"transactions":9,"vwap":2346},"2025-05-23",26.913,27.049999,26.91,27.025,-0.064,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2352,"change":2353,"percent_change":1343,"volume":2354,"transactions":9,"vwap":2352},"2025-05-22",27.01,27.24,27.089001,-0.106,47200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":798,"transactions":9,"vwap":2360},"2025-05-21",27.47,27.517,27.183,27.195,-0.487,-1.76,{"date":2364,"open":2365,"high":2365,"low":2366,"close":2366,"change":2367,"percent_change":498,"volume":767,"transactions":9,"vwap":2366},"2025-05-20",27.7,27.682,-0.063,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":200,"volume":962,"transactions":9,"vwap":2372},"2025-05-19",27.63,27.77,27.745,0.028,{"date":2375,"open":2376,"high":2376,"low":2376,"close":2376,"change":892,"percent_change":2377,"volume":751,"transactions":9,"vwap":2376},"2025-05-16",27.717,0.94,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":813,"transactions":9,"vwap":2381},"2025-05-15",27.3,27.459,0.335,1.24,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":2389,"percent_change":359,"volume":1113,"transactions":9,"vwap":2388},"2025-05-14",27.1,27.13,27.124,-0.205,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2394,"change":1979,"percent_change":429,"volume":1984,"transactions":9,"vwap":2394},"2025-05-13",27.409,27.41,27.329,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":962,"transactions":9,"vwap":2398},"2025-05-12",27.307,27.338,0.548,2.05,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2405,"change":2406,"percent_change":1904,"volume":1984,"transactions":9,"vwap":2405},"2025-05-09",26.83,26.842,26.79,-0.049,{"date":2408,"open":2409,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":22,"volume":751,"transactions":9,"vwap":2410},"2025-05-08",27.069,26.839,0.116,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2263,"volume":1076,"transactions":9,"vwap":2417},"2025-05-07",26.708,26.8,26.685,26.723,0.152,{"date":2420,"open":2421,"high":2414,"low":2422,"close":2423,"change":2424,"percent_change":2425,"volume":1922,"transactions":9,"vwap":2423},"2025-05-06",26.588,26.528,26.571,-0.179,-0.67,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2430,"change":1112,"percent_change":72,"volume":767,"transactions":9,"vwap":2430},"2025-05-05",26.789,26.869,26.75,{"date":2432,"open":2405,"high":2433,"low":2405,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-05-02",26.94,26.886,0.425,1.61,57000,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2442,"change":2443,"percent_change":1263,"volume":2444,"transactions":9,"vwap":2442},"2025-05-01",26.57,26.6,26.461,-0.086,1047600,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2448,"change":2449,"percent_change":492,"volume":871,"transactions":9,"vwap":2448},"2025-04-30",26.18,26.547,0.109,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":51,"volume":2457,"transactions":9,"vwap":2455},"2025-04-29",26.344,26.48,26.34,26.438,0.128,19300,{"date":2459,"open":2460,"high":2454,"low":2461,"close":2462,"change":2330,"percent_change":44,"volume":2463,"transactions":9,"vwap":2462},"2025-04-28",26.272,26.162,26.31,8500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2467,"change":2469,"percent_change":1036,"volume":1727,"transactions":9,"vwap":2467},"2025-04-25",26.12,26.184,26.018,-0.069,{"date":181,"open":177,"high":2471,"low":177,"close":2471,"change":2472,"percent_change":789,"volume":731,"transactions":9,"vwap":2471},26.253,0.308]