[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRCS":3,"homepage-market-summary":29,"stock-historical-PRCS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRCS","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},"Parnassus Core Select ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1194,0.035,"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},29.31,29.37,29.46,29.18,0.13,0.45,31106.5811,29.9573,24.22,36851.7372563745,88.7,454,{"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},22.33,30350,11077786.05135,28.84,"2025-04-24",[182,185,194,205,215,224,234,242,251,261,270,280,289,300,310,320,329,340,349,359,367,376,385,394,403,413,423,433,444,453,462,470,481,490,498,505,513,521,530,539,547,558,565,574,584,592,602,611,619,628,636,646,656,667,676,686,695,704,712,718,727,736,743,747,753,757,761,766,773,781,786,794,802,810,818,825,832,839,846,851,857,866,875,879,887,892,899,907,913,919,925,932,937,940,944,948,957,963,967,973,978,984,990,995,1002,1009,1013,1016,1021,1025,1032,1038,1042,1047,1053,1060,1065,1071,1074,1080,1087,1095,1101,1109,1116,1124,1132,1140,1148,1156,1165,1174,1180,1187,1195,1202,1208,1213,1220,1227,1233,1241,1248,1252,1259,1266,1273,1280,1286,1293,1301,1306,1311,1316,1323,1329,1336,1343,1350,1354,1359,1365,1369,1373,1381,1387,1393,1397,1402,1406,1412,1417,1422,1427,1430,1436,1441,1446,1451,1456,1462,1466,1470,1473,1477,1485,1488,1493,1497,1501,1505,1510,1516,1518,1522,1527,1532,1534,1540,1544,1549,1555,1560,1563,1569,1572,1576,1582,1588,1593,1597,1600,1606,1609,1611,1615,1620,1623,1628,1632,1637,1641,1645,1648,1652,1656,1660,1666,1671,1676,1680,1682,1686,1692,1694,1698,1702,1706,1711,1715,1717,1721,1727,1733,1738,1743,1748,1753,1761,1766,1770,1773,1778,1784,1789,1795,1801,1806,1811,1819,1825,1831,1836,1841,1847,1853,1858,1864,1869,1874,1879,1881,1886,1891,1897,1903,1909,1914,1920,1926,1930,1936,1942,1946,1951,1957,1963,1968,1972,1977,1982,1987,1990,1992,1997,2002,2006,2012,2015,2020,2023,2026,2031,2035,2038,2042,2047,2052,2056,2061,2066,2069,2073,2077,2080,2084,2087,2091,2095,2100,2107,2112,2117,2124,2129,2135,2142,2149,2156,2160,2164,2169,2175,2179,2185,2190,2196,2200,2204,2207,2215,2221,2224,2228,2236,2241,2246,2252,2259,2263,2266,2270,2275,2281,2286,2291,2297,2303,2310,2317,2324,2330,2336,2342,2347],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},176,29.3898,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":120,"volume":191,"transactions":192,"vwap":193},"2026-10-05",29.11,29.28,29.09,0.2615,11929.8234,137,29.1757,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",28.93,28.95,28.83,28.9185,0.3485,1.22,19957.6886,128,28.8906,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",28.81,28.47,28.57,-0.04,-0.14,31480.9976,161,28.6353,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",28.885,28.61,-0.11,-0.38,28632.5145,94,28.8163,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",28.65,28.72,28.58,-0.02,-0.07,21525.5756,77,28.6451,{"date":235,"open":236,"high":237,"low":238,"close":236,"change":210,"percent_change":211,"volume":239,"transactions":240,"vwap":241},"2026-09-28",28.74,28.785,28.62,22834.9209,104,28.7219,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":37,"volume":248,"transactions":249,"vwap":250},"2026-09-25",28.86,28.645,28.78,0.1652,41319.9106,162,28.7533,{"date":252,"open":253,"high":238,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",28.4699,28.45,28.6148,-0.0452,-0.16,4566.565191,74,28.5816,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":245},"2026-09-23",28.82,28.56,28.66,-0.1375,-0.48,23225.5419,100,{"date":271,"open":272,"high":273,"low":272,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",28.79,28.87,28.7975,0.0609,0.21,2432.3549,63,28.8047,{"date":281,"open":282,"high":272,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",28.5499,28.7366,0.3066,1.08,17677.6689,119,28.6885,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",28.4,28.46,28.35,28.43,0.0876,0.31,15272.612593,89,28.4191,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":183,"vwap":309},"2026-09-17",28.29,28.37,28.24,28.3424,0.2924,1.04,30383.914,28.2895,{"date":311,"open":302,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",28.3199,28.03,28.05,-0.2097,-0.74,10089.847,82,28.2454,{"date":321,"open":322,"high":323,"low":304,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":298,"vwap":328},"2026-09-15",28.27,28.34,28.2597,-0.2529,-0.89,12541.651,28.2741,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",28.38,28.6,28.335,28.5126,-0.0652,-0.23,4053.847,57,28.4963,{"date":341,"open":238,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-11",28.6588,28.5778,0.2128,0.75,15116.859035,110,28.6334,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",28.33,28.44,28.365,-0.115,-0.4,7649.891,106,28.3763,{"date":360,"open":361,"high":361,"low":208,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":232,"vwap":366},"2026-09-09",28.63,28.48,-0.3267,-1.13,4377.879,28.5225,{"date":368,"open":369,"high":369,"low":272,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",29.14,28.8067,-0.3637,-1.25,9260.8308,80,28.8907,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":232,"vwap":384},"2026-09-04",29.29,29.32,29.1704,-0.1996,-0.68,9647.5288,29.2379,{"date":386,"open":387,"high":388,"low":17,"close":18,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",29.38,29.61,0.2778,0.95,10366.136764,61,29.3841,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":51,"volume":401,"transactions":374,"vwap":402},"2026-09-02",29,29.1401,28.975,29.0922,0.1422,13187.2278,29.0422,{"date":404,"open":405,"high":406,"low":407,"close":197,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",29.15,29.21,28.9327,-0.3949,-1.35,7645.6808,90,29.0328,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",29.58,29.33,29.3449,-0.1651,-0.56,10142.638084,68,29.3573,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",29.49,29.6,29.51,0.049,0.17,6843.1708,46,29.5258,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",29.45,29.47,29.42,29.461,0.1186,0.4,5874.1708,59,29.4506,{"date":445,"open":20,"high":446,"low":20,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",29.41,29.3424,0.0018,0.01,2796.1708,44,29.3328,{"date":454,"open":455,"high":455,"low":188,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",29.63,29.3406,0.008,0.03,11248.1708,86,29.333,{"date":463,"open":446,"high":464,"low":416,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":357,"vwap":469},"2026-08-24",29.465,29.3326,-0.0274,-0.09,11376.835326,29.3972,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-21",29.27,29.365,29.24,29.36,0.1834,0.63,7992.5422,88,29.3003,{"date":482,"open":483,"high":379,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",29.26,29.1766,-0.1083,-0.37,17412.7028,93,29.2336,{"date":491,"open":492,"high":18,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":269,"vwap":497},"2026-08-19",29.23,29.2849,0.1624,0.56,10931.4799,29.3164,{"date":499,"open":500,"high":406,"low":187,"close":501,"change":266,"percent_change":502,"volume":503,"transactions":479,"vwap":504},"2026-08-18",29.1927,29.1225,-0.47,24834.9679,29.1585,{"date":506,"open":416,"high":18,"low":507,"close":483,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",29.2201,-0.1777,-0.6,6224.727042,84,29.3327,{"date":514,"open":436,"high":515,"low":446,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":438},"2026-08-14",29.5,29.4377,-0.1577,-0.53,23418.468541,101,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":87,"volume":527,"transactions":528,"vwap":529},"2026-08-13",29.645,29.59,29.5954,0.0654,2209.5179,38,29.6253,{"date":531,"open":532,"high":532,"low":427,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",29.76,29.53,-0.1263,-0.43,58352.3339,239,29.5847,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":220,"volume":544,"transactions":545,"vwap":546},"2026-08-11",29.9,29.6563,-0.1119,26574.7669,127,29.7405,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",29.83,29.88,29.71,29.7682,-0.064,-0.21,34894.2379,107,29.8219,{"date":559,"open":24,"high":24,"low":560,"close":561,"change":400,"percent_change":44,"volume":562,"transactions":563,"vwap":564},"2026-08-07",29.8212,29.8322,6681.0179,66,29.8563,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":79,"volume":571,"transactions":572,"vwap":573},"2026-08-06",29.68,29.69,29.54,0.1,21022.0179,122,29.6168,{"date":575,"open":576,"high":577,"low":578,"close":524,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",29.73,29.82,29.55,-0.015,-0.05,12275.3719,97,29.6534,{"date":585,"open":446,"high":567,"low":387,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-04",29.605,0.2436,0.83,26401.5049,178,29.5524,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":17},"2026-08-03",29.08,29.39,29.02,29.3614,0.6214,2.16,19125.0449,147,{"date":603,"open":604,"high":605,"low":352,"close":236,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-31",28.5,28.7882,0.37,1.3,21269.7889,91,28.7109,{"date":612,"open":613,"high":303,"low":613,"close":303,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",27.9,0.5208,1.87,29732.0199,118,28.1453,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":545,"vwap":627},"2026-07-29",28.16,28.26,27.8492,-0.4568,-1.61,64908.318899,28.0025,{"date":629,"open":630,"high":294,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":203,"vwap":635},"2026-07-28",28.23,28.306,0.1751,0.62,35215.7189,28.3358,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",28.15,28.02,28.1309,0.2185,0.78,26494.7836,113,28.0883,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",27.8,27.9599,27.9124,0.1224,0.44,4349.7836,39,27.8554,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-23",27.81,27.82,27.65,27.79,-0.2745,-0.98,19186.7836,150,27.7033,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":336,"volume":674,"transactions":442,"vwap":675},"2026-07-22",28.07,28.1,28,28.0645,-0.0655,21523.1206,28.0657,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",28.21,28.095,28.13,-0.2158,-0.76,27127.5606,65,28.1667,{"date":687,"open":688,"high":689,"low":323,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":347,"vwap":694},"2026-07-20",28.49,28.55,28.3458,-0.0742,-0.26,25362.9696,28.4081,{"date":696,"open":697,"high":264,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":421,"vwap":703},"2026-07-17",28.5197,28.41,28.42,-0.44,-1.52,3915.4176,28.4805,{"date":705,"open":706,"high":396,"low":707,"close":244,"change":708,"percent_change":105,"volume":709,"transactions":710,"vwap":711},"2026-07-16",28.770775,28.77,0.07,25253.7836,98,28.9549,{"date":713,"open":714,"high":272,"low":714,"close":272,"change":715,"percent_change":345,"volume":716,"transactions":232,"vwap":717},"2026-07-15",28.6482,0.213,9474.7836,28.7476,{"date":719,"open":688,"high":720,"low":721,"close":720,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-14",28.577,28.4299,0.047,0.16,10192.448578,160,28.5048,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":609,"vwap":735},"2026-07-13",28.6201,28.67,28.53,-0.15,-0.52,8162.861897,28.5508,{"date":737,"open":738,"high":739,"low":698,"close":740,"change":741,"percent_change":390,"volume":742,"transactions":9,"vwap":740},"2026-07-10",28.51,28.69,28.68,0.27,12400,{"date":744,"open":331,"high":254,"low":351,"close":698,"change":708,"percent_change":745,"volume":746,"transactions":9,"vwap":698},"2026-07-09",0.25,15500,{"date":748,"open":292,"high":292,"low":749,"close":323,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":323},"2026-07-08",28.076,-0.12,-0.42,784600,{"date":754,"open":353,"high":292,"low":755,"close":292,"change":257,"percent_change":419,"volume":756,"transactions":9,"vwap":292},"2026-07-07",28.36,14500,{"date":758,"open":209,"high":265,"low":208,"close":238,"change":759,"percent_change":150,"volume":760,"transactions":9,"vwap":238},"2026-07-06",0.011,18800,{"date":762,"open":763,"high":740,"low":699,"close":764,"change":449,"percent_change":458,"volume":765,"transactions":9,"vwap":764},"2026-07-02",28.64,28.609,35600,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":382,"volume":772,"transactions":9,"vwap":770},"2026-07-01",28.725,28.76,28.599,-0.195,18000,{"date":774,"open":775,"high":263,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-30",28.539,28.525,28.794,0.264,0.93,5000,{"date":782,"open":331,"high":264,"low":351,"close":731,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":731},"2026-06-29",0.455,1.62,17300,{"date":787,"open":788,"high":622,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",27.93,27.85,28.075001,0.043,0.15,6600,{"date":795,"open":796,"high":797,"low":789,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-25",27.87,28.040001,28.032,0.256,0.92,14800,{"date":803,"open":658,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",28.014999,27.73,27.776,0.266,0.97,22400,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-23",27.58,27.74,27.51,-0.396,-1.42,16800,{"date":819,"open":797,"high":797,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-22",27.37,27.906,-0.234,-0.83,23700,{"date":826,"open":678,"high":678,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-18",28.059999,28.14,0.33,1.19,68100,{"date":833,"open":834,"high":331,"low":835,"close":658,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":658},"2026-06-17",28.28,27.71,-0.27,-0.96,23900,{"date":840,"open":841,"high":842,"low":843,"close":843,"change":230,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-16",28.2,28.265,28.08,-0.25,13300,{"date":847,"open":638,"high":323,"low":638,"close":638,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":638},"2026-06-15",0.41,1.48,29200,{"date":852,"open":853,"high":658,"low":854,"close":813,"change":855,"percent_change":606,"volume":856,"transactions":9,"vwap":813},"2026-06-12",27.59,27.57,0.103,22700,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",27.3,27.64,27.12,27.637,0.397,1.46,11900,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",27.63,27.78,27.21,27.24,-0.33,-1.2,6700,{"date":876,"open":796,"high":796,"low":877,"close":854,"change":80,"percent_change":94,"volume":878,"transactions":9,"vwap":854},"2026-06-09",27.16,13000,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-08",27.35,27.61,27.43,0.08,0.29,4900,{"date":888,"open":889,"high":889,"low":881,"close":881,"change":170,"percent_change":890,"volume":891,"transactions":9,"vwap":881},"2026-06-05",27.84,-2.53,9900,{"date":893,"open":894,"high":895,"low":894,"close":827,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":827},"2026-06-04",27.52,28.09,0.427,1.55,12700,{"date":900,"open":901,"high":889,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-03",27.76,27.6,27.633,-0.127,-0.46,15600,{"date":908,"open":909,"high":658,"low":910,"close":901,"change":911,"percent_change":692,"volume":912,"transactions":9,"vwap":901},"2026-06-02",27.69,27.66,-0.073,24600,{"date":914,"open":835,"high":915,"low":835,"close":916,"change":917,"percent_change":296,"volume":918,"transactions":9,"vwap":916},"2026-06-01",27.91,27.833,0.087,8600,{"date":920,"open":921,"high":889,"low":805,"close":922,"change":923,"percent_change":458,"volume":924,"transactions":9,"vwap":922},"2026-05-29",27.77,27.746,0.009,14200,{"date":926,"open":927,"high":928,"low":927,"close":929,"change":930,"percent_change":345,"volume":931,"transactions":9,"vwap":929},"2026-05-28",27.49,27.75,27.737,0.207,10100,{"date":933,"open":805,"high":805,"low":934,"close":934,"change":935,"percent_change":502,"volume":936,"transactions":9,"vwap":934},"2026-05-27",27.53,-0.13,25000,{"date":938,"open":660,"high":661,"low":854,"close":910,"change":449,"percent_change":150,"volume":939,"transactions":9,"vwap":910},"2026-05-26",25900,{"date":941,"open":805,"high":901,"low":853,"close":660,"change":942,"percent_change":942,"volume":943,"transactions":9,"vwap":660},"2026-05-22",0,23100,{"date":945,"open":927,"high":909,"low":927,"close":660,"change":946,"percent_change":449,"volume":947,"transactions":9,"vwap":660},"2026-05-21",0.003,10200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-20",27.4,27.67,27.33,27.647,0.297,1.09,9600,{"date":958,"open":950,"high":959,"low":960,"close":881,"change":961,"percent_change":962,"volume":874,"transactions":9,"vwap":881},"2026-05-19",27.47,27.32,-0.156,-0.57,{"date":964,"open":860,"high":860,"low":959,"close":965,"change":966,"percent_change":836,"volume":931,"transactions":9,"vwap":965},"2026-05-18",27.506,-0.074,{"date":968,"open":812,"high":910,"low":969,"close":812,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":812},"2026-05-15",27.56,-0.18,-0.65,38600,{"date":974,"open":901,"high":975,"low":813,"close":901,"change":976,"percent_change":296,"volume":977,"transactions":9,"vwap":901},"2026-05-14",27.885,0.086,40700,{"date":979,"open":934,"high":909,"low":883,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-13",27.674,0.097,0.35,16200,{"date":985,"open":969,"high":986,"low":987,"close":986,"change":988,"percent_change":700,"volume":989,"transactions":9,"vwap":986},"2026-05-12",27.577,27.41,-0.122,26000,{"date":991,"open":813,"high":992,"low":909,"close":993,"change":230,"percent_change":844,"volume":994,"transactions":9,"vwap":993},"2026-05-11",27.83,27.699,10400,{"date":996,"open":659,"high":613,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-08",27.765,27.769,-0.018,-0.06,5500,{"date":1003,"open":1004,"high":1005,"low":921,"close":1006,"change":1007,"percent_change":732,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",27.94,27.95,27.787,-0.043,30000,{"date":1010,"open":835,"high":613,"low":835,"close":992,"change":79,"percent_change":1011,"volume":1012,"transactions":9,"vwap":992},"2026-05-06",1.24,47600,{"date":1014,"open":969,"high":902,"low":927,"close":927,"change":429,"percent_change":633,"volume":1015,"transactions":9,"vwap":927},"2026-05-05",29500,{"date":1017,"open":1018,"high":934,"low":1019,"close":960,"change":935,"percent_change":502,"volume":1020,"transactions":9,"vwap":960},"2026-05-04",27.48,27.26,12800,{"date":1022,"open":660,"high":909,"low":883,"close":1023,"change":219,"percent_change":355,"volume":1024,"transactions":9,"vwap":1023},"2026-05-01",27.45,56500,{"date":1026,"open":1027,"high":969,"low":1028,"close":969,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":969},"2026-04-30",27.27,27.2,0.452,1.67,10500,{"date":1033,"open":870,"high":870,"low":1034,"close":1035,"change":1036,"percent_change":486,"volume":1037,"transactions":9,"vwap":1035},"2026-04-29",27.02,27.108,-0.102,21700,{"date":1039,"open":1019,"high":1040,"low":861,"close":870,"change":836,"percent_change":663,"volume":1041,"transactions":9,"vwap":870},"2026-04-28",27.278,24900,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1018,"change":229,"percent_change":230,"volume":1046,"transactions":9,"vwap":1018},"2026-04-27",27.55,27.36,28200,{"date":1048,"open":1027,"high":1049,"low":1027,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-24",27.5,0.28,1.03,23300,{"date":1054,"open":871,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":751,"volume":1059,"transactions":9,"vwap":1057},"2026-04-23",27.29,26.91,27.22,-0.116,30600,{"date":1061,"open":960,"high":820,"low":1055,"close":1062,"change":1063,"percent_change":1064,"volume":994,"transactions":9,"vwap":1062},"2026-04-22",27.336,0.186,0.69,{"date":1066,"open":1067,"high":1068,"low":861,"close":1069,"change":211,"percent_change":71,"volume":1070,"transactions":9,"vwap":1069},"2026-04-21",27.31,27.46,27.15,17800,{"date":1072,"open":871,"high":1067,"low":1057,"close":1055,"change":230,"percent_change":692,"volume":1073,"transactions":9,"vwap":1055},"2026-04-20",24800,{"date":1075,"open":820,"high":1076,"low":1067,"close":1045,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1045},"2026-04-17",27.44,0.3,1.11,22600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":580,"percent_change":970,"volume":1086,"transactions":9,"vwap":1085},"2026-04-16",27.030001,27.08,26.94,27.059999,60500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-04-15",26.92,27.11,26.87,0.19,0.71,14300,{"date":1096,"open":1097,"high":1089,"low":1098,"close":1089,"change":296,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1089},"2026-04-14",26.85,26.76,1.16,48600,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":885,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-04-13",26.32,26.66,26.31,26.61,1.1,7400,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1103,"change":467,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1103},"2026-04-10",26.37,26.46,26.3,-0.34,39800,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":87,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-09",26.1,26.42,26.070999,26.41,0.84,42400,{"date":1125,"open":1126,"high":1113,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-08",26.24,26.08,26.19,0.73,2.87,118000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1135,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1135},"2026-04-07",25.36,25.46,25.21,-0.1,-0.39,78900,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-04-06",25.41,25.56,25.34,0.23,0.91,44700,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":429,"volume":1155,"transactions":9,"vwap":1153},"2026-04-02",24.97,25.44,24.905,25.33,0.042,49600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-01",25.24,25.39,25.225,25.288,0.288,1.15,104200,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-31",24.6,25.030001,24.54,25,0.67,2.75,37400,{"date":1175,"open":1176,"high":1177,"low":25,"close":1178,"change":449,"percent_change":150,"volume":1179,"transactions":9,"vwap":1178},"2026-03-30",24.401,24.45,24.33,27500,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-27",24.75,24.32,-0.55,-2.21,98600,{"date":1188,"open":1189,"high":1142,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-26",25.16,24.85,24.87,-0.375,-1.49,91700,{"date":1196,"open":1134,"high":1134,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-25",25.13,25.245,-0.055,-0.22,12900,{"date":1203,"open":1204,"high":1144,"low":1205,"close":1206,"change":211,"percent_change":1184,"volume":1207,"transactions":9,"vwap":1206},"2026-03-24",25.15,25.12,25.3,63700,{"date":1209,"open":1210,"high":1211,"low":1159,"close":1151,"change":276,"percent_change":588,"volume":1212,"transactions":9,"vwap":1151},"2026-03-23",25.66,25.71,155900,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":751,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-20",25.4,25.051001,25.23,-1.64,163800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":884,"percent_change":296,"volume":1226,"transactions":9,"vwap":1225},"2026-03-19",25.57,25.78,25.37,25.65,147900,{"date":1228,"open":1229,"high":1230,"low":1222,"close":1222,"change":751,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1222},"2026-03-18",25.85,25.93,-1.62,26600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":21,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-17",25.9,26.02,25.87,25.99,0.5,44600,{"date":1242,"open":1243,"high":1237,"low":1244,"close":1245,"change":1077,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-16",25.813,25.75,25.86,1.17,21900,{"date":1249,"open":1237,"high":1237,"low":1250,"close":1143,"change":750,"percent_change":502,"volume":1251,"transactions":9,"vwap":1143},"2026-03-13",25.53,27600,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":535,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-12",25.91,25.654,25.68,-1.65,121200,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1263,"change":229,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-11",26.2,25.97,26.11,-0.08,48800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":211,"percent_change":518,"volume":1272,"transactions":9,"vwap":1271},"2026-03-10",26.14,26.35,26.028,26.13,36900,{"date":1274,"open":1275,"high":1276,"low":1211,"close":1277,"change":745,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-09",26,26.28,26.27,0.96,34000,{"date":1281,"open":1282,"high":1283,"low":1236,"close":1236,"change":905,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1236},"2026-03-06",26.21,26.25,-1.74,133900,{"date":1287,"open":1112,"high":1288,"low":1277,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-05",26.58,26.48,-0.143,-0.54,26300,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-04",26.51,26.69,26.623,0.203,0.77,45900,{"date":1302,"open":1283,"high":1303,"low":1304,"close":1119,"change":220,"percent_change":816,"volume":1305,"transactions":9,"vwap":1119},"2026-03-03",26.54,26.09,157200,{"date":1307,"open":1308,"high":1309,"low":1106,"close":1308,"change":942,"percent_change":942,"volume":1310,"transactions":9,"vwap":1308},"2026-03-02",26.8,26.86,26500,{"date":1312,"open":1313,"high":1308,"low":1313,"close":1308,"change":1314,"percent_change":219,"volume":1315,"transactions":9,"vwap":1308},"2026-02-27",26.63,-0.03,92000,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1320,"change":1200,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-02-26",27.18,26.64,26.83,-0.81,139400,{"date":1324,"open":1325,"high":1326,"low":1089,"close":1327,"change":741,"percent_change":1328,"volume":994,"transactions":9,"vwap":1327},"2026-02-25",26.93,27.055,27.049999,1.01,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":21,"percent_change":51,"volume":1335,"transactions":9,"vwap":1334},"2026-02-24",26.6,26.814,26.55,26.78,43900,{"date":1337,"open":1338,"high":1056,"low":1339,"close":1340,"change":1341,"percent_change":682,"volume":1342,"transactions":9,"vwap":1340},"2026-02-23",26.88,26.52,26.65,-0.205,63300,{"date":1344,"open":1345,"high":1091,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-20",26.565,26.855,0.215,0.81,40900,{"date":1351,"open":1288,"high":1104,"low":1352,"close":1319,"change":884,"percent_change":1077,"volume":1353,"transactions":9,"vwap":1319},"2026-02-19",26.53,78400,{"date":1355,"open":1356,"high":1319,"low":1119,"close":1357,"change":87,"percent_change":1122,"volume":1358,"transactions":9,"vwap":1357},"2026-02-18",26.5,26.56,67600,{"date":1360,"open":1105,"high":1361,"low":1362,"close":1363,"change":467,"percent_change":1114,"volume":1364,"transactions":9,"vwap":1363},"2026-02-17",26.4,26.15,26.34,38800,{"date":1366,"open":1295,"high":1288,"low":1103,"close":1367,"change":87,"percent_change":1122,"volume":1368,"transactions":9,"vwap":1367},"2026-02-13",26.43,55200,{"date":1370,"open":1106,"high":1106,"low":1371,"close":1282,"change":1372,"percent_change":409,"volume":824,"transactions":9,"vwap":1282},"2026-02-12",26.198,-0.36,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-02-11",26.75,26.44,26.57,-0.085,-0.32,19400,{"date":1382,"open":1383,"high":1384,"low":1313,"close":1385,"change":354,"percent_change":535,"volume":1386,"transactions":9,"vwap":1385},"2026-02-10",26.67,26.82,26.655,27300,{"date":1388,"open":1389,"high":1389,"low":1339,"close":1390,"change":1391,"percent_change":125,"volume":1392,"transactions":9,"vwap":1390},"2026-02-09",26.79,26.77,0.125,35200,{"date":1394,"open":1361,"high":1104,"low":1361,"close":1395,"change":1396,"percent_change":779,"volume":1131,"transactions":9,"vwap":1395},"2026-02-06",26.645,0.245,{"date":1398,"open":1399,"high":1295,"low":1400,"close":1361,"change":220,"percent_change":816,"volume":1401,"transactions":9,"vwap":1361},"2026-02-05",26.45,26.325,62600,{"date":1403,"open":1309,"high":1091,"low":1104,"close":1334,"change":1404,"percent_change":1138,"volume":1405,"transactions":9,"vwap":1334},"2026-02-04",-0.105,71500,{"date":1407,"open":1068,"high":1068,"low":1098,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-03",26.885,-0.526,-1.92,22100,{"date":1413,"open":1090,"high":1076,"low":1090,"close":1414,"change":1415,"percent_change":86,"volume":1416,"transactions":9,"vwap":1414},"2026-02-02",27.411,0.201,33400,{"date":1418,"open":952,"high":883,"low":1419,"close":870,"change":1291,"percent_change":1420,"volume":1421,"transactions":9,"vwap":870},"2026-01-30",27.14,-1.95,75700,{"date":1423,"open":868,"high":992,"low":1424,"close":928,"change":1264,"percent_change":1425,"volume":1426,"transactions":9,"vwap":928},"2026-01-29",26.89,-0.29,32700,{"date":1428,"open":304,"high":304,"low":869,"close":992,"change":580,"percent_change":970,"volume":1429,"transactions":9,"vwap":992},"2026-01-28",39000,{"date":1431,"open":1432,"high":1433,"low":789,"close":1434,"change":21,"percent_change":125,"volume":1435,"transactions":9,"vwap":1434},"2026-01-27",27.86,27.901,27.88,33300,{"date":1437,"open":1438,"high":648,"low":660,"close":928,"change":792,"percent_change":1439,"volume":1440,"transactions":9,"vwap":928},"2026-01-26",27.68,0.54,62200,{"date":1442,"open":902,"high":660,"low":1443,"close":902,"change":1444,"percent_change":87,"volume":1445,"transactions":9,"vwap":902},"2026-01-23",27.451,0.06,99100,{"date":1447,"open":860,"high":860,"low":1068,"close":1448,"change":458,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-01-22",27.54,0.11,31700,{"date":1452,"open":861,"high":814,"low":1453,"close":814,"change":1454,"percent_change":897,"volume":1455,"transactions":9,"vwap":814},"2026-01-21",27.103,0.42,70200,{"date":1457,"open":1458,"high":1459,"low":1327,"close":1460,"change":267,"percent_change":1284,"volume":1461,"transactions":9,"vwap":1460},"2026-01-20",27.23,27.28,27.09,31200,{"date":1463,"open":853,"high":1464,"low":814,"close":854,"change":449,"percent_change":150,"volume":1465,"transactions":9,"vwap":854},"2026-01-16",27.62,18200,{"date":1467,"open":902,"high":660,"low":894,"close":969,"change":570,"percent_change":1468,"volume":1469,"transactions":9,"vwap":969},"2026-01-15",0.36,24300,{"date":1471,"open":927,"high":927,"low":1067,"close":1068,"change":750,"percent_change":700,"volume":1472,"transactions":9,"vwap":1068},"2026-01-14",31600,{"date":1474,"open":813,"high":813,"low":959,"close":812,"change":822,"percent_change":1475,"volume":1476,"transactions":9,"vwap":812},"2026-01-13",-0.84,34500,{"date":1478,"open":805,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-12",27.825,27.685,27.814,0.014,0.05,47000,{"date":1486,"open":1044,"high":648,"low":934,"close":648,"change":1487,"percent_change":1099,"volume":1251,"transactions":9,"vwap":648},"2026-01-09",0.32,{"date":1489,"open":1018,"high":1044,"low":1490,"close":1018,"change":1491,"percent_change":708,"volume":1492,"transactions":9,"vwap":1018},"2026-01-08",27.376,0.02,37300,{"date":1494,"open":1049,"high":902,"low":1495,"close":1068,"change":449,"percent_change":150,"volume":1496,"transactions":9,"vwap":1068},"2026-01-07",27.457,40200,{"date":1498,"open":1499,"high":959,"low":1499,"close":1023,"change":982,"percent_change":1500,"volume":1100,"transactions":9,"vwap":1023},"2026-01-06",27.1,1.29,{"date":1502,"open":1056,"high":1503,"low":1056,"close":1499,"change":296,"percent_change":1099,"volume":1504,"transactions":9,"vwap":1499},"2026-01-05",27.149,38200,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1389,"change":230,"percent_change":692,"volume":1509,"transactions":9,"vwap":1389},"2026-01-02",27.01,26.669,33600,{"date":1511,"open":1034,"high":1512,"low":1309,"close":1309,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1309},"2025-12-31",27.040001,-0.19,-0.7,21000,{"date":1517,"open":1082,"high":1083,"low":1034,"close":1327,"change":210,"percent_change":732,"volume":1411,"transactions":9,"vwap":1327},"2025-12-30",{"date":1519,"open":1520,"high":1090,"low":1520,"close":1460,"change":210,"percent_change":732,"volume":1521,"transactions":9,"vwap":1460},"2025-12-29",27,47200,{"date":1523,"open":861,"high":1419,"low":1524,"close":1525,"change":150,"percent_change":792,"volume":1526,"transactions":9,"vwap":1525},"2025-12-26",27.07,27.13,33500,{"date":1528,"open":1507,"high":1090,"low":1529,"close":1460,"change":708,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1460},"2025-12-24",26.987,0.26,15300,{"date":1533,"open":1034,"high":1034,"low":1091,"close":1034,"change":21,"percent_change":44,"volume":1521,"transactions":9,"vwap":1034},"2025-12-23",{"date":1535,"open":1536,"high":1424,"low":1537,"close":1424,"change":276,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1424},"2025-12-22",26.81,26.71,0.79,210200,{"date":1541,"open":1331,"high":1542,"low":1331,"close":1542,"change":1449,"percent_change":848,"volume":1543,"transactions":9,"vwap":1542},"2025-12-19",26.68,77400,{"date":1545,"open":1546,"high":1537,"low":1356,"close":1377,"change":1092,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1377},"2025-12-18",26.613,0.72,45800,{"date":1550,"open":1551,"high":1319,"low":1552,"close":1553,"change":1200,"percent_change":823,"volume":1554,"transactions":9,"vwap":1553},"2025-12-17",26.62,26.369,26.38,56600,{"date":1556,"open":1106,"high":1313,"low":1557,"close":1331,"change":1264,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1331},"2025-12-16",26.47,-0.3,24100,{"date":1561,"open":1390,"high":1334,"low":1288,"close":1542,"change":1000,"percent_change":1200,"volume":1562,"transactions":9,"vwap":1542},"2025-12-15",70300,{"date":1564,"open":1565,"high":1565,"low":1296,"close":1566,"change":110,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-12-12",26.98,26.74,-0.63,76400,{"date":1570,"open":1325,"high":1325,"low":1308,"close":1056,"change":1444,"percent_change":87,"volume":1571,"transactions":9,"vwap":1056},"2025-12-11",21800,{"date":1573,"open":1319,"high":1338,"low":1574,"close":1097,"change":792,"percent_change":495,"volume":1575,"transactions":9,"vwap":1097},"2025-12-10",26.599,25400,{"date":1577,"open":1578,"high":1308,"low":1296,"close":1579,"change":219,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-09",26.72,26.7,-0.41,26400,{"date":1583,"open":1584,"high":877,"low":1585,"close":1536,"change":554,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1536},"2025-12-08",26.99,26.756,-0.78,25500,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1034,"change":1444,"percent_change":87,"volume":1592,"transactions":9,"vwap":1034},"2025-12-05",27.118,26.97,26900,{"date":1594,"open":1082,"high":1082,"low":1091,"close":1595,"change":210,"percent_change":732,"volume":1596,"transactions":9,"vwap":1595},"2025-12-04",26.96,29800,{"date":1598,"open":1325,"high":1034,"low":1384,"close":1520,"change":570,"percent_change":606,"volume":1599,"transactions":9,"vwap":1520},"2025-12-03",31900,{"date":1601,"open":1602,"high":1507,"low":1309,"close":1603,"change":1604,"percent_change":79,"volume":1605,"transactions":9,"vwap":1603},"2025-12-02",26.924,26.9,0.09,22000,{"date":1607,"open":1308,"high":1084,"low":1566,"close":1536,"change":449,"percent_change":150,"volume":1608,"transactions":9,"vwap":1536},"2025-12-01",53600,{"date":1610,"open":1098,"high":1097,"low":1098,"close":1308,"change":1491,"percent_change":708,"volume":1001,"transactions":9,"vwap":1308},"2025-11-28",{"date":1612,"open":1613,"high":1384,"low":1613,"close":1334,"change":1314,"percent_change":219,"volume":1614,"transactions":9,"vwap":1334},"2025-11-26",26.705,164100,{"date":1616,"open":1303,"high":1536,"low":1617,"close":1536,"change":440,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1536},"2025-11-25",26.49,1.51,192900,{"date":1621,"open":1276,"high":1112,"low":1276,"close":1121,"change":296,"percent_change":830,"volume":1622,"transactions":9,"vwap":1121},"2025-11-24",26200,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1118,"change":1077,"percent_change":1099,"volume":1627,"transactions":9,"vwap":1118},"2025-11-21",25.879,26.26,8200,{"date":1629,"open":1331,"high":1331,"low":1630,"close":1630,"change":355,"percent_change":1631,"volume":1559,"transactions":9,"vwap":1630},"2025-11-20",25.8,-1.53,{"date":1633,"open":1362,"high":1634,"low":1635,"close":1261,"change":723,"percent_change":1636,"volume":746,"transactions":9,"vwap":1261},"2025-11-19",26.29,26.030001,0.61,{"date":1638,"open":1282,"high":1282,"low":1235,"close":1639,"change":1200,"percent_change":1475,"volume":1640,"transactions":9,"vwap":1639},"2025-11-18",26.040001,30800,{"date":1642,"open":1367,"high":1557,"low":1362,"close":1626,"change":110,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1626},"2025-11-17",-0.64,23400,{"date":1646,"open":1268,"high":1356,"low":1268,"close":1367,"change":458,"percent_change":1449,"volume":1647,"transactions":9,"vwap":1367},"2025-11-14",16300,{"date":1649,"open":1331,"high":1383,"low":1363,"close":1361,"change":872,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1361},"2025-11-13",-1.23,24700,{"date":1653,"open":1542,"high":1098,"low":1383,"close":1654,"change":1483,"percent_change":1092,"volume":1655,"transactions":9,"vwap":1654},"2025-11-12",26.73,34900,{"date":1657,"open":1352,"high":1542,"low":1658,"close":1542,"change":1449,"percent_change":848,"volume":1659,"transactions":9,"vwap":1542},"2025-11-11",26.493,34300,{"date":1661,"open":1662,"high":1663,"low":1634,"close":1377,"change":848,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1377},"2025-11-10",26.39,26.59,1.57,39400,{"date":1667,"open":1639,"high":1668,"low":1669,"close":1668,"change":230,"percent_change":836,"volume":1670,"transactions":9,"vwap":1668},"2025-11-07",26.16,25.843,51200,{"date":1672,"open":1295,"high":1295,"low":1268,"close":1673,"change":486,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-11-06",26.23,-1.39,33900,{"date":1677,"open":1303,"high":1313,"low":1678,"close":1331,"change":1483,"percent_change":1092,"volume":1679,"transactions":9,"vwap":1331},"2025-11-05",26.495,72000,{"date":1681,"open":1617,"high":1319,"low":1399,"close":1333,"change":1513,"percent_change":170,"volume":1015,"transactions":9,"vwap":1333},"2025-11-04",{"date":1683,"open":1313,"high":1098,"low":1684,"close":1566,"change":884,"percent_change":1077,"volume":1685,"transactions":9,"vwap":1566},"2025-11-03",26.607,18300,{"date":1687,"open":1688,"high":1375,"low":1689,"close":1104,"change":1690,"percent_change":22,"volume":1691,"transactions":9,"vwap":1104},"2025-10-31",26.703,26.551,0.12,46500,{"date":1693,"open":1098,"high":1536,"low":1303,"close":1303,"change":219,"percent_change":1580,"volume":1008,"transactions":9,"vwap":1303},"2025-10-30",{"date":1695,"open":1389,"high":1389,"low":1288,"close":1340,"change":1696,"percent_change":326,"volume":1697,"transactions":9,"vwap":1340},"2025-10-29",-0.24,46700,{"date":1699,"open":1507,"high":1507,"low":1700,"close":1424,"change":219,"percent_change":1580,"volume":1701,"transactions":9,"vwap":1424},"2025-10-28",26.874,36300,{"date":1703,"open":1591,"high":1507,"low":1084,"close":1520,"change":1050,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1520},"2025-10-27",1.05,11200,{"date":1707,"open":1340,"high":1708,"low":1340,"close":1578,"change":723,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1578},"2025-10-24",26.789,0.6,7800,{"date":1712,"open":1617,"high":1377,"low":1617,"close":1357,"change":792,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1357},"2025-10-23",0.57,9700,{"date":1716,"open":1339,"high":1303,"low":1105,"close":1121,"change":1137,"percent_change":220,"volume":1201,"transactions":9,"vwap":1121},"2025-10-22",{"date":1718,"open":1112,"high":1357,"low":1112,"close":1295,"change":1719,"percent_change":1709,"volume":1720,"transactions":9,"vwap":1295},"2025-10-21",0.159,14900,{"date":1722,"open":1723,"high":1553,"low":1723,"close":1724,"change":1725,"percent_change":173,"volume":1726,"transactions":9,"vwap":1724},"2025-10-20",26.18,26.351,0.261,5700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1304,"change":792,"percent_change":37,"volume":1732,"transactions":9,"vwap":1304},"2025-10-17",25.997,26.12,25.92,5600,{"date":1734,"open":1668,"high":1735,"low":1237,"close":1736,"change":1737,"percent_change":336,"volume":1020,"transactions":9,"vwap":1736},"2025-10-16",26.188,25.94,-0.061,{"date":1739,"open":1740,"high":1740,"low":1237,"close":1741,"change":1742,"percent_change":21,"volume":824,"transactions":9,"vwap":1741},"2025-10-15",26.22,26.00099945,0.034,{"date":1744,"open":1736,"high":1118,"low":1736,"close":1745,"change":1746,"percent_change":1379,"volume":1747,"transactions":9,"vwap":1745},"2025-10-14",25.967,-0.083,7600,{"date":1749,"open":1750,"high":1263,"low":1262,"close":1751,"change":1752,"percent_change":201,"volume":793,"transactions":9,"vwap":1751},"2025-10-13",25.991,26.049999,0.315,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-10-10",26.36,26.405,25.735,-0.585,-2.22,15200,{"date":1762,"open":1763,"high":1363,"low":1764,"close":1103,"change":230,"percent_change":836,"volume":1765,"transactions":9,"vwap":1103},"2025-10-09",26.317,26.291,12200,{"date":1767,"open":1662,"high":1119,"low":1768,"close":1662,"change":1449,"percent_change":1454,"volume":1769,"transactions":9,"vwap":1662},"2025-10-08",26.383,7200,{"date":1771,"open":1119,"high":1119,"low":1276,"close":1276,"change":771,"percent_change":316,"volume":1772,"transactions":9,"vwap":1276},"2025-10-07",3400,{"date":1774,"open":1111,"high":1352,"low":1755,"close":1775,"change":570,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-06",26.475,0.38,4400,{"date":1779,"open":1376,"high":1617,"low":1780,"close":1781,"change":1782,"percent_change":1444,"volume":1783,"transactions":9,"vwap":1781},"2025-10-03",26.373,26.375,0.017,107000,{"date":1785,"open":1755,"high":1361,"low":1113,"close":1786,"change":1787,"percent_change":80,"volume":1788,"transactions":9,"vwap":1786},"2025-10-02",26.358,0.036,4300,{"date":1790,"open":1791,"high":1363,"low":1668,"close":1792,"change":1793,"percent_change":157,"volume":1794,"transactions":9,"vwap":1792},"2025-10-01",26.163,26.322,0.145,6800,{"date":1796,"open":1730,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":22,"volume":1800,"transactions":9,"vwap":1797},"2025-09-30",26.177,26.059999,0.117,13800,{"date":1802,"open":1803,"high":1362,"low":1751,"close":1798,"change":1804,"percent_change":1776,"volume":1805,"transactions":9,"vwap":1798},"2025-09-29",26.139,0.098,1900,{"date":1807,"open":1235,"high":1236,"low":1808,"close":1809,"change":1793,"percent_change":495,"volume":1810,"transactions":9,"vwap":1809},"2025-09-26",25.89,25.962,65100,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1184,"volume":1818,"transactions":9,"vwap":1816},"2025-09-25",25.81,25.83,25.74,25.817,-0.144,88000,{"date":1820,"open":1798,"high":1798,"low":1821,"close":1822,"change":1823,"percent_change":535,"volume":1824,"transactions":9,"vwap":1822},"2025-09-24",25.96,25.961,-0.111,1400,{"date":1826,"open":1277,"high":1277,"low":1635,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-09-23",26.072001,-0.273,-1.04,18100,{"date":1832,"open":1362,"high":1269,"low":1362,"close":1833,"change":1834,"percent_change":22,"volume":1835,"transactions":9,"vwap":1833},"2025-09-22",26.345,0.118,6500,{"date":1837,"open":1723,"high":1673,"low":1730,"close":1838,"change":1839,"percent_change":1840,"volume":1001,"transactions":9,"vwap":1838},"2025-09-19",26.227,0.112,0.43,{"date":1842,"open":1128,"high":1128,"low":1118,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-09-18",26.115,0.176,0.68,9300,{"date":1848,"open":1635,"high":1635,"low":1849,"close":1850,"change":1851,"percent_change":87,"volume":1852,"transactions":9,"vwap":1850},"2025-09-17",25.79,25.939,0.057,8300,{"date":1854,"open":1236,"high":1236,"low":1855,"close":1856,"change":1857,"percent_change":708,"volume":780,"transactions":9,"vwap":1856},"2025-09-16",25.831,25.882,0.018,{"date":1859,"open":1860,"high":1860,"low":1229,"close":1861,"change":1862,"percent_change":792,"volume":1863,"transactions":9,"vwap":1861},"2025-09-15",25.932,25.864,0.039,1300,{"date":1865,"open":1866,"high":1808,"low":1867,"close":1867,"change":1868,"percent_change":1567,"volume":1788,"transactions":9,"vwap":1867},"2025-09-12",25.88,25.825,-0.165,{"date":1870,"open":1814,"high":1238,"low":1814,"close":1238,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1238},"2025-09-11",0.325,1.27,2900,{"date":1875,"open":1254,"high":1254,"low":1876,"close":1877,"change":1878,"percent_change":1284,"volume":898,"transactions":9,"vwap":1877},"2025-09-10",25.63,25.665,-0.455,{"date":1880,"open":1639,"high":1730,"low":1238,"close":1730,"change":1444,"percent_change":1145,"volume":1596,"transactions":9,"vwap":1730},"2025-09-09",{"date":1882,"open":1883,"high":1263,"low":1883,"close":1798,"change":1884,"percent_change":79,"volume":1885,"transactions":9,"vwap":1798},"2025-09-08",26.01,0.089,15100,{"date":1887,"open":1263,"high":1263,"low":1866,"close":1888,"change":1889,"percent_change":1890,"volume":956,"transactions":9,"vwap":1888},"2025-09-05",25.971,-0.117,-0.45,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1894,"change":1895,"percent_change":86,"volume":1896,"transactions":9,"vwap":1894},"2025-09-04",25.84,26.087999,0.192,10800,{"date":1898,"open":1254,"high":1736,"low":1899,"close":1900,"change":1901,"percent_change":1439,"volume":1902,"transactions":9,"vwap":1900},"2025-09-03",25.814,25.896,0.138,5200,{"date":1904,"open":1815,"high":1905,"low":1906,"close":1905,"change":1907,"percent_change":1908,"volume":1873,"transactions":9,"vwap":1905},"2025-09-02",25.758,25.54,-0.257,-0.99,{"date":1910,"open":1118,"high":1118,"low":1238,"close":1911,"change":1912,"percent_change":71,"volume":1913,"transactions":9,"vwap":1911},"2025-08-29",26.014999,-0.133,16500,{"date":1915,"open":1740,"high":1740,"low":1916,"close":1917,"change":1918,"percent_change":1050,"volume":1919,"transactions":9,"vwap":1917},"2025-08-28",26.044001,26.148,0.073,7900,{"date":1921,"open":1922,"high":1923,"low":1236,"close":1923,"change":1924,"percent_change":1776,"volume":1925,"transactions":9,"vwap":1923},"2025-08-27",26.041,26.075001,0.099,5800,{"date":1927,"open":1254,"high":1928,"low":1866,"close":1928,"change":1929,"percent_change":1449,"volume":1627,"transactions":9,"vwap":1928},"2025-08-26",25.976,0.029,{"date":1931,"open":1932,"high":1932,"low":1933,"close":1933,"change":1934,"percent_change":1379,"volume":1935,"transactions":9,"vwap":1933},"2025-08-25",25.984,25.947,-0.084,2200,{"date":1937,"open":1127,"high":1127,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-08-22",26.031,0.321,1.25,8800,{"date":1943,"open":1815,"high":1814,"low":1944,"close":1211,"change":970,"percent_change":1514,"volume":1945,"transactions":9,"vwap":1211},"2025-08-21",25.69,22300,{"date":1947,"open":1948,"high":1731,"low":1244,"close":1808,"change":1949,"percent_change":219,"volume":1950,"transactions":9,"vwap":1808},"2025-08-20",25.775,-0.029,5400,{"date":1952,"open":1953,"high":1953,"low":1254,"close":1954,"change":1264,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-08-19",26.07,25.919,-0.31,12300,{"date":1958,"open":1635,"high":1635,"low":1959,"close":1960,"change":1961,"percent_change":1491,"volume":1962,"transactions":9,"vwap":1960},"2025-08-18",25.98,25.999,0.006,4600,{"date":1964,"open":1639,"high":1953,"low":1238,"close":1965,"change":1966,"percent_change":1114,"volume":1967,"transactions":9,"vwap":1965},"2025-08-15",25.993,-0.089,14400,{"date":1969,"open":1639,"high":1118,"low":1883,"close":1970,"change":999,"percent_change":230,"volume":1971,"transactions":9,"vwap":1970},"2025-08-14",26.082001,8500,{"date":1973,"open":1238,"high":1668,"low":1238,"close":1118,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1118},"2025-08-13",0.102,0.39,27700,{"date":1978,"open":1235,"high":1275,"low":1813,"close":1979,"change":1980,"percent_change":1171,"volume":1981,"transactions":9,"vwap":1979},"2025-08-12",25.998,0.172,3000,{"date":1983,"open":1736,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":267,"volume":1967,"transactions":9,"vwap":1985},"2025-08-11",25.95,25.826,-0.124,{"date":1988,"open":1237,"high":1262,"low":1237,"close":1984,"change":429,"percent_change":1989,"volume":1777,"transactions":9,"vwap":1984},"2025-08-08",0.66,{"date":1991,"open":1229,"high":1237,"low":1210,"close":1223,"change":230,"percent_change":836,"volume":1726,"transactions":9,"vwap":1223},"2025-08-07",{"date":1993,"open":1994,"high":1808,"low":1995,"close":1229,"change":1604,"percent_change":982,"volume":1996,"transactions":9,"vwap":1229},"2025-08-06",25.77,25.73,9200,{"date":1998,"open":1254,"high":1254,"low":1999,"close":1999,"change":732,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-08-05",25.76,-0.58,39600,{"date":2003,"open":1994,"high":1254,"low":1994,"close":1254,"change":1776,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1254},"2025-08-04",1.49,31300,{"date":2007,"open":2008,"high":2008,"low":2009,"close":1250,"change":267,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1250},"2025-08-01",25.64,25.43,-1.85,21100,{"date":2013,"open":1128,"high":1276,"low":1238,"close":1883,"change":2014,"percent_change":220,"volume":994,"transactions":9,"vwap":1883},"2025-07-31",-0.098,{"date":2016,"open":1261,"high":1126,"low":1639,"close":2017,"change":2018,"percent_change":1955,"volume":2019,"transactions":9,"vwap":2017},"2025-07-30",26.108,-0.082,4700,{"date":2021,"open":1277,"high":1277,"low":1362,"close":1128,"change":1483,"percent_change":1092,"volume":2022,"transactions":9,"vwap":1128},"2025-07-29",7500,{"date":2024,"open":1723,"high":1282,"low":2025,"close":1268,"change":1000,"percent_change":336,"volume":1747,"transactions":9,"vwap":1268},"2025-07-28",26.097,{"date":2027,"open":2028,"high":2029,"low":1271,"close":1261,"change":1483,"percent_change":1092,"volume":2030,"transactions":9,"vwap":1261},"2025-07-25",26.17,26.225,10900,{"date":2032,"open":1268,"high":1128,"low":1268,"close":1362,"change":2033,"percent_change":1299,"volume":2034,"transactions":9,"vwap":1362},"2025-07-24",0.2,8700,{"date":2036,"open":1893,"high":1984,"low":1630,"close":1984,"change":1449,"percent_change":1840,"volume":2037,"transactions":9,"vwap":1984},"2025-07-23",22500,{"date":2039,"open":1999,"high":1893,"low":2040,"close":1893,"change":1604,"percent_change":982,"volume":2041,"transactions":9,"vwap":1893},"2025-07-22",25.719,7300,{"date":2043,"open":2044,"high":1893,"low":2044,"close":1244,"change":2045,"percent_change":1530,"volume":2046,"transactions":9,"vwap":1244},"2025-07-21",25.7,0.068,3800,{"date":2048,"open":2044,"high":2044,"low":1210,"close":2049,"change":2050,"percent_change":1314,"volume":2051,"transactions":9,"vwap":2049},"2025-07-18",25.682,-0.008,33100,{"date":2053,"open":2008,"high":1211,"low":2054,"close":1944,"change":1444,"percent_change":1145,"volume":2055,"transactions":9,"vwap":1944},"2025-07-17",25.62,6300,{"date":2057,"open":1250,"high":2008,"low":2058,"close":1876,"change":2059,"percent_change":1483,"volume":2060,"transactions":9,"vwap":1876},"2025-07-16",25.38,0.013,6900,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":1372,"volume":1710,"transactions":9,"vwap":2064},"2025-07-15",25.806,25.617,-0.093,{"date":2067,"open":2008,"high":1211,"low":2008,"close":1211,"change":458,"percent_change":1690,"volume":2068,"transactions":9,"vwap":1211},"2025-07-14",7100,{"date":2070,"open":1210,"high":1995,"low":1210,"close":1256,"change":467,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1256},"2025-07-11",-0.35,6000,{"date":2074,"open":2075,"high":1814,"low":2075,"close":1994,"change":150,"percent_change":723,"volume":2076,"transactions":9,"vwap":1994},"2025-07-10",25.67,2500,{"date":2078,"open":1994,"high":1994,"low":2054,"close":1995,"change":21,"percent_change":94,"volume":2079,"transactions":9,"vwap":1995},"2025-07-09",2000,{"date":2081,"open":1876,"high":1225,"low":2082,"close":2083,"change":1000,"percent_change":336,"volume":1710,"transactions":9,"vwap":2083},"2025-07-08",25.55,25.6,{"date":2085,"open":1893,"high":1893,"low":2082,"close":1210,"change":970,"percent_change":1514,"volume":2086,"transactions":9,"vwap":1210},"2025-07-07",14600,{"date":2088,"open":1815,"high":1893,"low":1815,"close":1893,"change":1530,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1893},"2025-07-03",1.02,3100,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2094,"change":570,"percent_change":1975,"volume":1465,"transactions":9,"vwap":2094},"2025-07-02",25.384,25.58,{"date":2096,"open":2058,"high":2097,"low":2058,"close":2098,"change":2099,"percent_change":1604,"volume":793,"transactions":9,"vwap":2098},"2025-07-01",25.52,25.48,0.022,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":296,"volume":1251,"transactions":9,"vwap":2105},"2025-06-30",25.42,25.47,25.338,25.458,0.078,{"date":2108,"open":1134,"high":2102,"low":2109,"close":2058,"change":792,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2058},"2025-06-27",25.17,0.59,9400,{"date":2113,"open":1217,"high":1217,"low":2114,"close":1217,"change":2115,"percent_change":1636,"volume":2116,"transactions":9,"vwap":1217},"2025-06-26",25.14,0.154,12000,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1787,"percent_change":80,"volume":2123,"transactions":9,"vwap":2122},"2025-06-25",25.08,25.09,25.040001,25.076,4800,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2121,"change":741,"percent_change":955,"volume":2128,"transactions":9,"vwap":2121},"2025-06-24",24.9,25.07,245300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":345,"volume":1852,"transactions":9,"vwap":2132},"2025-06-23",24.58,24.77,24.48,0.184,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1291,"volume":2141,"transactions":9,"vwap":2139},"2025-06-20",24.92,24.534,24.586,-0.134,9100,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1934,"percent_change":1114,"volume":2148,"transactions":9,"vwap":2147},"2025-06-18",24.79,24.83,24.71,24.72,16100,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":1514,"volume":2155,"transactions":9,"vwap":2153},"2025-06-17",24.89,24.96,24.804,-0.176,2600,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":741,"percent_change":955,"volume":1935,"transactions":9,"vwap":2159},"2025-06-16",24.855,24.98,{"date":2161,"open":1191,"high":2159,"low":2146,"close":2146,"change":2162,"percent_change":816,"volume":2163,"transactions":9,"vwap":2146},"2025-06-13",-0.356,14700,{"date":2165,"open":2166,"high":2127,"low":2166,"close":2167,"change":2168,"percent_change":1530,"volume":1941,"transactions":9,"vwap":2167},"2025-06-12",24.99,25.066,0.066,{"date":2170,"open":2127,"high":2171,"low":2172,"close":1170,"change":2173,"percent_change":1114,"volume":2174,"transactions":9,"vwap":1170},"2025-06-11",25.114,24.94,-0.086,16900,{"date":2176,"open":2166,"high":2177,"low":2152,"close":2177,"change":1799,"percent_change":125,"volume":2178,"transactions":9,"vwap":2177},"2025-06-10",25.086,19100,{"date":2180,"open":2137,"high":1168,"low":2181,"close":2182,"change":2183,"percent_change":1487,"volume":2184,"transactions":9,"vwap":2182},"2025-06-09",24.88,24.969,0.079,13100,{"date":2186,"open":2187,"high":2137,"low":2188,"close":2151,"change":1145,"percent_change":779,"volume":2189,"transactions":9,"vwap":2151},"2025-06-06",24.8,24.794,13400,{"date":2191,"open":2192,"high":2193,"low":1169,"close":2194,"change":1444,"percent_change":105,"volume":2195,"transactions":9,"vwap":2194},"2025-06-05",24.55,24.74,24.66,37600,{"date":2197,"open":2198,"high":2199,"low":2198,"close":1167,"change":1483,"percent_change":2033,"volume":1835,"transactions":9,"vwap":1167},"2025-06-04",24.53,24.63,{"date":2201,"open":2202,"high":2192,"low":2202,"close":2192,"change":1092,"percent_change":642,"volume":2203,"transactions":9,"vwap":2192},"2025-06-03",24.36,15900,{"date":2205,"open":2206,"high":2202,"low":2206,"close":2202,"change":1491,"percent_change":884,"volume":2155,"transactions":9,"vwap":2202},"2025-06-02",24.13,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":79,"volume":2214,"transactions":9,"vwap":2212},"2025-05-30",24.17,24.38,24.049999,24.34,0.082,8100,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":1690,"volume":1777,"transactions":9,"vwap":2219},"2025-05-29",24.43,24.21,24.258,0.028,{"date":2222,"open":2217,"high":2217,"low":2223,"close":2223,"change":110,"percent_change":1514,"volume":1714,"transactions":9,"vwap":2223},"2025-05-28",24.23,{"date":2225,"open":2218,"high":2226,"low":2218,"close":2226,"change":848,"percent_change":2227,"volume":1380,"transactions":9,"vwap":2226},"2025-05-27",24.4,1.71,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":1558,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-05-23",23.93,24.040001,23.9,23.99,-1.24,12600,{"date":2237,"open":2223,"high":2238,"low":2239,"close":2240,"change":1444,"percent_change":745,"volume":1041,"transactions":9,"vwap":2240},"2025-05-22",24.39,24.2,24.29,{"date":2242,"open":2133,"high":2243,"low":2244,"close":2223,"change":486,"percent_change":2245,"volume":746,"transactions":9,"vwap":2223},"2025-05-21",24.57,24.19,-1.5,{"date":2247,"open":2248,"high":2249,"low":2250,"close":1167,"change":580,"percent_change":2251,"volume":2174,"transactions":9,"vwap":1167},"2025-05-20",24.59,24.61,24.47,-0.2,{"date":2253,"open":2217,"high":2254,"low":2255,"close":2256,"change":2251,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2256},"2025-05-19",24.705,24.41,24.65,-0.8,16700,{"date":2260,"open":2261,"high":1190,"low":1177,"close":1190,"change":1975,"percent_change":2262,"volume":1247,"transactions":9,"vwap":1190},"2025-05-16",24.46,1.59,{"date":2264,"open":2202,"high":2133,"low":1183,"close":2261,"change":570,"percent_change":848,"volume":2265,"transactions":9,"vwap":2261},"2025-05-15",25200,{"date":2267,"open":2268,"high":2210,"low":1183,"close":2202,"change":1491,"percent_change":884,"volume":2269,"transactions":9,"vwap":2202},"2025-05-14",24.37,29000,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2212,"change":792,"percent_change":633,"volume":2274,"transactions":9,"vwap":2212},"2025-05-13",24.26,24.42,13900,{"date":2276,"open":2277,"high":25,"low":2278,"close":2244,"change":633,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2244},"2025-05-12",24.18,23.96,2.63,10000,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2285,"change":449,"percent_change":150,"volume":936,"transactions":9,"vwap":2285},"2025-05-09",23.66,23.51,23.57,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2290,"change":1449,"percent_change":125,"volume":994,"transactions":9,"vwap":2290},"2025-05-08",23.599,23.63,23.56,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":1483,"percent_change":276,"volume":2235,"transactions":9,"vwap":2296},"2025-05-07",23.48,23.49,23.27,23.45,{"date":2298,"open":2299,"high":2294,"low":2300,"close":2299,"change":2251,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-05-06",23.4,23.38,-0.85,11400,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":2308,"percent_change":211,"volume":2309,"transactions":9,"vwap":2307},"2025-05-05",23.5,23.72,23.6,-0.034,11800,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":2315,"percent_change":2316,"volume":2055,"transactions":9,"vwap":2314},"2025-05-02",23.61,23.73,23.634,0.294,1.26,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2321,"change":2322,"percent_change":1547,"volume":2323,"transactions":9,"vwap":2321},"2025-05-01",23.43,23.53,23.34,0.166,4500,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":1468,"volume":1760,"transactions":9,"vwap":2328},"2025-04-30",22.662,23.18,23.174,0.084,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":276,"percent_change":800,"volume":2335,"transactions":9,"vwap":2334},"2025-04-29",22.76,23.1,23.09,55300,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2338,"change":2341,"percent_change":970,"volume":817,"transactions":9,"vwap":2338},"2025-04-28",22.88,22.91,22.64,-0.041,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":2346,"percent_change":345,"volume":1052,"transactions":9,"vwap":2345},"2025-04-25",22.73,22.921,0.171,{"date":180,"open":176,"high":2348,"low":176,"close":2348,"change":1454,"percent_change":2349,"volume":2076,"transactions":9,"vwap":2348},22.75,1.88]