[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRVS":3,"homepage-market-summary":30,"stock-historical-PRVS":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRVS","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 Value Select ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5135,0.1687,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.85,32.86,32.89,32.803,32.6788,0.1712,0.52,8251.066,33.705,26.373,5810.409764788845,88.3,454,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},22.16,4595,1677012.850962,46.84,"2025-04-24",[184,187,196,205,215,224,235,246,256,265,273,283,292,302,311,321,331,342,351,360,367,376,386,396,404,411,421,430,438,448,455,464,471,478,488,495,503,512,520,529,538,545,552,559,567,575,585,594,604,612,621,630,638,647,656,665,674,682,688,699,707,714,719,724,730,736,743,748,755,762,768,775,781,789,797,805,813,819,827,834,842,850,856,862,868,876,882,889,895,901,907,914,920,927,933,942,949,956,963,970,976,983,990,996,1003,1008,1015,1023,1028,1035,1041,1048,1053,1061,1065,1073,1078,1085,1091,1096,1103,1110,1115,1120,1127,1134,1140,1148,1155,1163,1169,1175,1183,1191,1198,1204,1210,1215,1221,1227,1232,1239,1245,1251,1257,1263,1272,1279,1287,1294,1301,1308,1316,1323,1332,1336,1343,1349,1355,1364,1370,1374,1379,1385,1389,1397,1405,1410,1418,1424,1429,1433,1436,1440,1443,1447,1449,1456,1458,1464,1469,1474,1479,1484,1490,1495,1500,1504,1510,1513,1518,1524,1528,1534,1540,1545,1551,1557,1562,1567,1571,1578,1582,1589,1593,1597,1602,1608,1613,1620,1623,1628,1633,1638,1643,1645,1651,1658,1667,1672,1678,1685,1692,1698,1705,1709,1713,1718,1723,1727,1730,1737,1744,1748,1753,1760,1765,1767,1773,1780,1788,1793,1798,1805,1811,1815,1821,1828,1832,1838,1843,1849,1853,1856,1862,1867,1871,1876,1882,1887,1893,1898,1902,1907,1914,1918,1923,1927,1933,1939,1946,1952,1958,1961,1968,1974,1979,1986,1991,1995,2000,2005,2010,2014,2020,2023,2027,2031,2037,2041,2046,2052,2057,2063,2070,2076,2080,2088,2092,2098,2103,2108,2113,2117,2123,2129,2132,2138,2145,2151,2155,2159,2164,2169,2173,2176,2181,2184,2190,2196,2199,2205,2210,2215,2221,2227,2232,2238,2244,2250,2257,2262,2265,2271,2276,2282,2288,2293,2298,2304,2310,2315,2319,2325,2331,2338,2344,2350,2356,2360,2366,2372,2374,2381,2386,2392,2399,2406,2412,2419,2425,2431,2439,2444,2448],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},62,32.8293,{"date":188,"open":189,"high":190,"low":189,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",32.51,32.75,0.1918,0.59,1999.6084,39,32.6183,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":159,"volume":202,"transactions":203,"vwap":204},"2026-10-02",32.42,32.5,32.487,0.1784,2077.0624,32,32.476,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",32.08,32.34,32.3086,-0.0164,-0.05,6743.1474,72,32.2873,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",32.57,32.325,-0.1163,-0.36,487.0924,23,32.5121,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",32.41,32.47,32.3001,32.4413,0.0274,0.08,6074.0924,60,32.3622,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",32.425,32.52,32.33,32.4139,-0.2858,-0.87,6210.5804,65,32.4303,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":194,"vwap":255},"2026-09-25",32.7,32.72,32.6501,32.6997,0.1447,0.44,2216.4794,32.6708,{"date":257,"open":258,"high":217,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",32.37,32.555,0.0206,0.06,3868.446837,53,32.5098,{"date":266,"open":18,"high":18,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":248},"2026-09-23",32.53,32.5344,-0.3221,-0.98,7268.4664,70,{"date":274,"open":275,"high":276,"low":277,"close":276,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-22",32.78,32.8565,32.74,-0.0858,-0.26,4953.5704,71,32.8113,{"date":284,"open":277,"high":285,"low":277,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",32.99,32.9423,0.3047,0.93,7355.0624,109,32.8531,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",32.49,32.64,32.6376,0.1081,0.33,8652.2894,48,32.5257,{"date":303,"open":227,"high":217,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",32.46,32.5295,0.2831,0.88,1658.5924,42,32.5016,{"date":312,"open":313,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",32.56,32.14,32.2464,-0.2581,-0.79,6395.0924,56,32.3672,{"date":322,"open":323,"high":324,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",32.54,32.55,32.5045,-0.2518,-0.77,2387.1304,52,32.5398,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",32.7384,32.8,32.68,32.7563,-0.1637,-0.5,5307.0828,50,32.7868,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":89,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-11",32.93,32.81,32.92,0.67,11498.1628,75,32.8654,{"date":352,"open":277,"high":353,"low":354,"close":248,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",32.76,32.62,-0.16,-0.49,9810.1628,66,32.6808,{"date":361,"open":344,"high":362,"low":334,"close":18,"change":363,"percent_change":364,"volume":365,"transactions":319,"vwap":366},"2026-09-09",32.94,-0.2702,-0.82,4025.1628,32.8599,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",33.27,33.1302,-0.1928,-0.58,3002.3538,47,33.3467,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":300,"vwap":385},"2026-09-04",33.3,33.35,33.28,33.323,-0.047,-0.14,2955.1628,33.3052,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":300,"vwap":395},"2026-09-03",33.25,33.39,33.14,33.37,0.3,0.91,3467.1628,33.2821,{"date":397,"open":398,"high":398,"low":399,"close":400,"change":231,"percent_change":107,"volume":401,"transactions":402,"vwap":403},"2026-09-02",33.17,33.045,33.07,2171.1928,40,33.105,{"date":405,"open":390,"high":390,"low":406,"close":285,"change":407,"percent_change":408,"volume":409,"transactions":263,"vwap":410},"2026-09-01",32.95,-0.35,-1.05,2301.838549,33.0332,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",33.65,33.295,33.34,-0.22,-0.66,18187.1628,123,33.3826,{"date":422,"open":379,"high":423,"low":388,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",33.635,33.56,0.19,0.57,23175.1628,137,33.3491,{"date":431,"open":432,"high":432,"low":433,"close":391,"change":434,"percent_change":435,"volume":436,"transactions":244,"vwap":437},"2026-08-27",33.55,33.305,-0.23,-0.68,10050.1628,33.3644,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":300,"vwap":447},"2026-08-26",33.59,33.64,33.555,33.6,-0.0397,-0.12,3781.1918,33.5887,{"date":449,"open":450,"high":413,"low":450,"close":451,"change":452,"percent_change":231,"volume":453,"transactions":329,"vwap":454},"2026-08-25",33.54,33.6397,0.026,7032.0308,33.5761,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":425,"volume":461,"transactions":462,"vwap":463},"2026-08-24",33.63,33.52,33.6137,0.0637,16909.9418,74,33.6433,{"date":465,"open":466,"high":432,"low":466,"close":432,"change":467,"percent_change":45,"volume":468,"transactions":469,"vwap":470},"2026-08-21",33.48,0.16,2450.4128,29,33.5124,{"date":472,"open":473,"high":473,"low":389,"close":389,"change":474,"percent_change":445,"volume":475,"transactions":476,"vwap":477},"2026-08-20",33.45,-0.0416,1628.1628,27,33.4069,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":102,"volume":485,"transactions":486,"vwap":487},"2026-08-19",33.43,33.51,33.42,33.4316,0.176,10330.88613,82,33.4638,{"date":489,"open":473,"high":473,"low":490,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":263,"vwap":494},"2026-08-18",33.2556,-0.1539,-0.46,3974.6591,33.3394,{"date":496,"open":424,"high":497,"low":498,"close":498,"change":499,"percent_change":407,"volume":500,"transactions":501,"vwap":502},"2026-08-17",33.565,33.4095,-0.1171,2581.2639,54,33.5452,{"date":504,"open":413,"high":413,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",33.5238,33.5266,-0.1106,-0.33,27687.0239,105,33.6096,{"date":513,"open":25,"high":25,"low":514,"close":515,"change":516,"percent_change":52,"volume":517,"transactions":518,"vwap":519},"2026-08-13",33.58,33.6372,0.1624,5212.274157,67,33.6434,{"date":521,"open":466,"high":522,"low":523,"close":524,"change":525,"percent_change":152,"volume":526,"transactions":527,"vwap":528},"2026-08-12",33.57,33.47,33.4748,0.0148,488.0239,22,33.5118,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":261,"volume":536,"transactions":281,"vwap":537},"2026-08-11",33.5,33.53,33.41,33.46,0.0186,7926.5239,33.474,{"date":539,"open":481,"high":514,"low":540,"close":540,"change":541,"percent_change":279,"volume":542,"transactions":543,"vwap":544},"2026-08-10",33.4414,-0.0886,3256.559423,83,33.4936,{"date":546,"open":523,"high":532,"low":389,"close":532,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",0.1883,0.56,7103.993906,88,33.4811,{"date":553,"open":482,"high":473,"low":554,"close":555,"change":556,"percent_change":407,"volume":557,"transactions":309,"vwap":558},"2026-08-06",33.325,33.3417,-0.1158,3265.6489,33.3589,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":340,"vwap":566},"2026-08-05",33.62,33.4575,-0.0254,-0.08,11903.0239,33.5147,{"date":568,"open":569,"high":424,"low":570,"close":571,"change":572,"percent_change":96,"volume":573,"transactions":340,"vwap":574},"2026-08-04",33.4,33.23,33.4829,0.1705,5978.807995,33.4802,{"date":576,"open":577,"high":578,"low":579,"close":578,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-03",33.2,33.3124,33.1644,0.3574,1.08,5487.7989,36,33.2185,{"date":586,"open":587,"high":588,"low":249,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":309,"vwap":593},"2026-07-31",32.84,32.97,32.955,0.3943,1.21,1929.6389,32.8879,{"date":595,"open":208,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",32.6,32.28,32.5607,0.7069,2.22,8768.0239,45,32.4459,{"date":605,"open":239,"high":239,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":281,"vwap":611},"2026-07-29",31.85,31.8538,-0.6677,-2.05,11990.4755,32.1017,{"date":613,"open":614,"high":615,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-28",32.27,32.5215,0.2351,0.73,16563.620165,55,32.3498,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":81,"volume":627,"transactions":628,"vwap":629},"2026-07-27",32.35,32.17,32.2864,0.1092,7364.7456,135,32.2708,{"date":631,"open":632,"high":632,"low":314,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":358,"vwap":637},"2026-07-24",32.24,32.1772,0.0944,0.29,3523.183,32.1861,{"date":639,"open":640,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-23",32.19,32.0828,-0.1794,-0.56,2356.183,37,32.1279,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":469,"vwap":655},"2026-07-22",32.295,32.32,32.2622,-0.13,-0.4,1431.183,32.3041,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":194,"vwap":664},"2026-07-21",32.3,32.45,32.3922,0.2415,0.75,2939.927,32.3816,{"date":666,"open":667,"high":667,"low":314,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-20",32.36,32.1507,-0.0493,-0.15,2077.183,25,32.2753,{"date":675,"open":199,"high":199,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":501,"vwap":681},"2026-07-17",32.16,32.2,-0.41,-1.26,3723.183,32.3138,{"date":683,"open":275,"high":275,"low":199,"close":684,"change":685,"percent_change":82,"volume":686,"transactions":309,"vwap":687},"2026-07-16",32.61,0.0454,1568.707,32.6219,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-15",32.65,32.66,32.545,32.5646,0.0649,0.2,961.182,35,32.603,{"date":700,"open":701,"high":324,"low":702,"close":703,"change":704,"percent_change":107,"volume":705,"transactions":358,"vwap":706},"2026-07-14",32.48,32.4199,32.4997,0.079,4250.183,32.4961,{"date":708,"open":267,"high":267,"low":198,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":358,"vwap":713},"2026-07-13",32.4207,-0.1923,-0.59,5218.6551,32.4741,{"date":715,"open":684,"high":716,"low":596,"close":716,"change":717,"percent_change":152,"volume":718,"transactions":9,"vwap":716},"2026-07-10",32.613,0.013,5600,{"date":720,"open":313,"high":335,"low":324,"close":596,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":596},"2026-07-09",0.104,0.32,2500,{"date":725,"open":267,"high":217,"low":659,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-08",32.496,-0.279,-0.85,2200,{"date":731,"open":588,"high":588,"low":732,"close":733,"change":734,"percent_change":66,"volume":735,"transactions":9,"vwap":733},"2026-07-07",32.703,32.775,-0.238,1300,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":741,"percent_change":127,"volume":742,"transactions":9,"vwap":739},"2026-07-06",32.835,33.013,32.83,0.154,3500,{"date":744,"open":745,"high":745,"low":295,"close":746,"change":747,"percent_change":392,"volume":742,"transactions":9,"vwap":746},"2026-07-02",33.040001,32.859,0.098,{"date":749,"open":354,"high":750,"low":354,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-01",32.91,32.761,-0.113,-0.34,11400,{"date":756,"open":757,"high":750,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-30",32.71,32.874,0.136,0.42,1700,{"date":763,"open":324,"high":764,"low":323,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-29",32.738,0.272,0.84,2100,{"date":769,"open":770,"high":690,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-26",32.39,32.466,-0.068,-0.21,1900,{"date":776,"open":267,"high":596,"low":227,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-25",32.534,0.755,2.38,6500,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":231,"volume":788,"transactions":9,"vwap":786},"2026-06-24",31.91,31.95,31.71,31.779,0.025,10900,{"date":790,"open":791,"high":606,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-23",31.73,31.64,31.754,-0.441,-1.37,3300,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-22",32.25,31.785,32.195,0.128,0.4,26000,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-18",31.96,32.15,32.067001,0.364,1.15,4400,{"date":814,"open":815,"high":623,"low":816,"close":816,"change":817,"percent_change":435,"volume":818,"transactions":9,"vwap":816},"2026-06-17",32.23,31.703,-0.217,10100,{"date":820,"open":821,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-16",32.080002,32.13,31.92,-0.007,-0.02,2600,{"date":828,"open":829,"high":821,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-15",32.02,31.927,0.437,1.39,1600,{"date":835,"open":836,"high":837,"low":836,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-12",31.27,31.55,31.49,0.13,0.41,1100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":96,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-11",31.02,31.45,30.91,31.36,1.65,4800,{"date":851,"open":847,"high":847,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-10",30.85,-0.396,-1.27,4100,{"date":857,"open":845,"high":845,"low":858,"close":859,"change":89,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-09",30.77,31.246,0.71,4000,{"date":863,"open":864,"high":865,"low":866,"close":866,"change":867,"percent_change":102,"volume":176,"transactions":9,"vwap":866},"2026-06-08",31.07,31.1,31.025999,0.165,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-05",31.33,30.84,30.861,-0.475,-1.52,2900,{"date":877,"open":847,"high":878,"low":870,"close":879,"change":880,"percent_change":96,"volume":881,"transactions":9,"vwap":879},"2026-06-04",31.47,31.336,0.158,2800,{"date":883,"open":884,"high":885,"low":886,"close":886,"change":383,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-03",31.18,31.22,31.178,-0.45,3800,{"date":890,"open":865,"high":891,"low":865,"close":892,"change":893,"percent_change":253,"volume":894,"transactions":9,"vwap":892},"2026-06-02",31.32,31.318,0.138,3900,{"date":896,"open":897,"high":884,"low":897,"close":884,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":884},"2026-06-01",31.11,0.12,0.39,700,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":839,"volume":906,"transactions":9,"vwap":904},"2026-05-29",31.08,31.059999,0.041,600,{"date":908,"open":909,"high":903,"low":910,"close":911,"change":912,"percent_change":913,"volume":735,"transactions":9,"vwap":911},"2026-05-28",30.97,30.875,31.018999,0.009,0.03,{"date":915,"open":916,"high":917,"low":916,"close":916,"change":918,"percent_change":919,"volume":906,"transactions":9,"vwap":916},"2026-05-27",31.01,31.049999,0.054,0.17,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":826,"transactions":9,"vwap":924},"2026-05-26",30.83,30.96,30.956,0.477,1.57,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":-6,"volume":176,"transactions":9,"vwap":931},"2026-05-22",30.571,30.61,30.479,-0.001,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-21",30.34,30.53,30.3,30.48,0.085,0.28,3000,{"date":943,"open":937,"high":944,"low":945,"close":946,"change":947,"percent_change":581,"volume":948,"transactions":9,"vwap":946},"2026-05-20",30.43,30.27,30.395,0.326,4700,{"date":950,"open":951,"high":952,"low":953,"close":953,"change":954,"percent_change":356,"volume":955,"transactions":9,"vwap":953},"2026-05-19",30.08,30.25,30.069,-0.148,4600,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":761,"transactions":9,"vwap":960},"2026-05-18",30.36,30.1,30.217,-0.003,-0.01,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-15",30.35,30.22,-0.399,-1.3,6900,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":112,"volume":796,"transactions":9,"vwap":974},"2026-05-14",30.71,30.76,30.619,-0.052,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":392,"volume":941,"transactions":9,"vwap":981},"2026-05-13",30.55,30.72,30.535,30.671,0.093,{"date":984,"open":985,"high":986,"low":987,"close":986,"change":988,"percent_change":989,"volume":875,"transactions":9,"vwap":986},"2026-05-12",30.45,30.578,30.32,-0.022,-0.07,{"date":991,"open":930,"high":992,"low":993,"close":994,"change":982,"percent_change":392,"volume":995,"transactions":9,"vwap":994},"2026-05-11",30.66,30.58,30.6,3600,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":803,"volume":796,"transactions":9,"vwap":1001},"2026-05-08",30.5,30.54,30.475,30.507,0.121,{"date":1004,"open":992,"high":992,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":849,"transactions":9,"vwap":1005},"2026-05-07",30.386,-0.345,-1.12,{"date":1009,"open":993,"high":1010,"low":993,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-06",30.75,30.731,0.399,1.32,7100,{"date":1016,"open":1017,"high":958,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-05",30.31,30.29,30.332,0.293,0.98,18600,{"date":1024,"open":966,"high":952,"low":1025,"close":1026,"change":988,"percent_change":989,"volume":1027,"transactions":9,"vwap":1026},"2026-05-04",29.94,30.039,9100,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1032,"change":1033,"percent_change":383,"volume":1034,"transactions":9,"vwap":1032},"2026-05-01",30.16,30.28,30.061001,-0.043,11200,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":832,"volume":875,"transactions":9,"vwap":1039},"2026-04-30",29.88,30.13,30.104,0.414,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":735,"transactions":9,"vwap":1045},"2026-04-29",29.78,29.62,29.69,-0.159,-0.53,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":817,"percent_change":66,"volume":894,"transactions":9,"vwap":1052},"2026-04-28",30,29.82,29.849,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":89,"volume":1060,"transactions":9,"vwap":1058},"2026-04-27",30.12,30.14,30.040001,30.066,0.066,3200,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1050,"change":484,"percent_change":192,"volume":718,"transactions":9,"vwap":1050},"2026-04-24",29.9,30.02,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":407,"volume":1072,"transactions":9,"vwap":1070},"2026-04-23",29.92,29.98,29.59,29.824,-0.104,9000,{"date":1074,"open":1051,"high":1025,"low":1051,"close":1075,"change":1076,"percent_change":175,"volume":1077,"transactions":9,"vwap":1075},"2026-04-22",29.928,0.297,5900,{"date":1079,"open":1067,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-21",30.030001,29.631,-0.187,-0.63,13100,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":753,"volume":849,"transactions":9,"vwap":1089},"2026-04-20",29.87,29.805,29.818,-0.102,{"date":1092,"open":1087,"high":1064,"low":1087,"close":1067,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1067},"2026-04-17",0.338,1.14,6400,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":220,"volume":1102,"transactions":9,"vwap":1100},"2026-04-16",29.54,29.67,29.582,-0.108,3100,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1045,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1045},"2026-04-15",29.72,29.515,0.02,0.07,19500,{"date":1111,"open":1112,"high":1099,"low":1112,"close":1099,"change":1113,"percent_change":117,"volume":1114,"transactions":9,"vwap":1099},"2026-04-14",29.43,0.351,7500,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1118,"change":1119,"percent_change":175,"volume":735,"transactions":9,"vwap":1118},"2026-04-13",28.9,29.319,0.289,{"date":1121,"open":1122,"high":1122,"low":469,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-10",29.24,29.030001,-0.19,-0.65,9200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":82,"percent_change":45,"volume":1133,"transactions":9,"vwap":1132},"2026-04-09",28.98,29.26,28.93,29.22,11500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":288,"percent_change":1139,"volume":718,"transactions":9,"vwap":1137},"2026-04-08",28.99,29.08,28.94,3.3,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-04-07",27.91,28.15,27.87,0.05,0.18,22900,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":82,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-06",28.040001,28.1,28,0.5,8400,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-02",27.44,27.97,27.96,0.1,0.36,4900,{"date":1164,"open":1165,"high":1152,"low":1165,"close":1166,"change":1167,"percent_change":811,"volume":1168,"transactions":9,"vwap":1166},"2026-04-01",27.83,27.86,0.317,36500,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":855,"transactions":9,"vwap":1172},"2026-03-31",27.09,27.543,0.684,2.55,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":364,"volume":1182,"transactions":9,"vwap":1180},"2026-03-30",27.040001,27.08,26.75,26.859,-0.221,8000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1178,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1178},"2026-03-27",27.3,27.34,27.02,-0.38,-1.38,16900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":356,"percent_change":1197,"volume":849,"transactions":9,"vwap":1196},"2026-03-26",27.82,27.84,27.42,27.46,-1.75,{"date":1199,"open":1200,"high":1200,"low":1201,"close":1202,"change":152,"percent_change":82,"volume":1203,"transactions":9,"vwap":1202},"2026-03-25",28.13,27.85,27.95,7000,{"date":1205,"open":1158,"high":1206,"low":1207,"close":1142,"change":962,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1142},"2026-03-24",28.030001,27.88,-0.04,6600,{"date":1211,"open":1143,"high":1212,"low":1194,"close":1213,"change":695,"percent_change":1214,"volume":855,"transactions":9,"vwap":1213},"2026-03-23",28.17,27.92,0.72,{"date":1216,"open":1206,"high":1206,"low":1217,"close":1218,"change":711,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-20",27.625,27.72,-2.08,8100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1224,"change":89,"percent_change":1226,"volume":855,"transactions":9,"vwap":1224},"2026-03-19",27.77,28.31,27.74,0.78,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":795,"volume":841,"transactions":9,"vwap":1230},"2026-03-18",28.39,28.09,-0.39,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1234,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1234},"2026-03-17",28.48,28.454,0.215,0.76,6200,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":948,"transactions":9,"vwap":1242},"2026-03-16",28.344,28.265,0.284,1.01,{"date":1246,"open":1247,"high":1247,"low":1159,"close":1248,"change":1249,"percent_change":152,"volume":1250,"transactions":9,"vwap":1248},"2026-03-13",28.25,27.981,0.011,5800,{"date":1252,"open":1253,"high":1253,"low":1158,"close":1158,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1158},"2026-03-12",28.26,-0.514,-1.8,2400,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":825,"volume":1114,"transactions":9,"vwap":1261},"2026-03-11",28.6,28.4,28.484,-0.006,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-10",28.54,28.78,28.455,28.49,-0.031,-0.11,10000,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":467,"percent_change":548,"volume":1278,"transactions":9,"vwap":1277},"2026-03-09",28.36,28.59,27.785,28.521,14800,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-03-06",28.35,28.5,28.361,-0.547,-1.89,20300,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":774,"transactions":9,"vwap":1291},"2026-03-05",29.13,28.81,28.908,-0.336,-1.15,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":89,"percent_change":1237,"volume":1300,"transactions":9,"vwap":1299},"2026-03-04",29.27,29.3,29.223,29.244,10500,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":795,"volume":1307,"transactions":9,"vwap":1305},"2026-03-03",29.1,28.58,29.024,-0.402,4300,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":356,"volume":1315,"transactions":9,"vwap":1313},"2026-03-02",29.25,29.53,29.16,29.426,-0.144,6100,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":231,"volume":1322,"transactions":9,"vwap":1319},"2026-02-27",29.4,29.57,29.378,0.023,16800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-02-26",29.68,29.76,29.37,29.547,-0.073,-0.25,79200,{"date":1333,"open":1334,"high":1044,"low":1334,"close":1044,"change":1335,"percent_change":860,"volume":723,"transactions":9,"vwap":1044},"2026-02-25",29.52,0.21,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":96,"volume":855,"transactions":9,"vwap":1341},"2026-02-24",29.29,29.44,29.28,29.41,0.15,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1130,"change":1347,"percent_change":1348,"volume":1095,"transactions":9,"vwap":1130},"2026-02-23",29.6,29.18,-0.306,-1.03,{"date":1350,"open":1297,"high":1351,"low":1297,"close":1352,"change":1353,"percent_change":1354,"volume":948,"transactions":9,"vwap":1352},"2026-02-20",29.58,29.566,0.281,0.96,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-02-19",29.23,29.31,29.17,29.285,0.125,0.43,10700,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1312,"change":1368,"percent_change":122,"volume":1369,"transactions":9,"vwap":1312},"2026-02-18",29.95,29.025,0.26,8300,{"date":1371,"open":1117,"high":1123,"low":1372,"close":1117,"change":932,"percent_change":-6,"volume":1373,"transactions":9,"vwap":1117},"2026-02-17",28.74,26500,{"date":1375,"open":1137,"high":1137,"low":1376,"close":1377,"change":1378,"percent_change":81,"volume":948,"transactions":9,"vwap":1377},"2026-02-13",28.86,28.901,0.097,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":888,"transactions":9,"vwap":1382},"2026-02-12",29.059999,28.804,-0.344,-1.18,{"date":1386,"open":1310,"high":1310,"low":1387,"close":1388,"change":824,"percent_change":825,"volume":1307,"transactions":9,"vwap":1388},"2026-02-11",29.075001,29.148,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-02-10",29.34,29.349,29.155,-0.18,-0.61,2700,{"date":1398,"open":1399,"high":1327,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-09",29.2,29.12,29.335,0.072,0.25,2000,{"date":1406,"open":1129,"high":1340,"low":1129,"close":1407,"change":1153,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-02-06",29.263,1.74,24000,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-05",29.040001,28.75,28.763,-0.483,-1.65,7600,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":434,"volume":1307,"transactions":9,"vwap":1422},"2026-02-04",29.46,29.21,29.246,-0.066,{"date":1425,"open":1319,"high":1319,"low":1312,"close":1426,"change":1427,"percent_change":1428,"volume":1256,"transactions":9,"vwap":1426},"2026-02-03",29.312,-0.188,-0.64,{"date":1430,"open":1431,"high":1334,"low":1391,"close":1432,"change":940,"percent_change":1354,"volume":1203,"transactions":9,"vwap":1432},"2026-02-02",29.45,29.5,{"date":1434,"open":1296,"high":1340,"low":1303,"close":1132,"change":220,"percent_change":1435,"volume":1154,"transactions":9,"vwap":1132},"2026-01-30",-1.22,{"date":1437,"open":1438,"high":1351,"low":1438,"close":1351,"change":107,"percent_change":1439,"volume":1315,"transactions":9,"vwap":1351},"2026-01-29",29.07,0.82,{"date":1441,"open":1340,"high":1391,"low":1340,"close":1391,"change":913,"percent_change":1160,"volume":1442,"transactions":9,"vwap":1391},"2026-01-28",3400,{"date":1444,"open":1296,"high":1391,"low":1296,"close":1358,"change":231,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1358},"2026-01-27",0.27,500,{"date":1448,"open":1346,"high":1296,"low":1346,"close":1357,"change":747,"percent_change":81,"volume":995,"transactions":9,"vwap":1357},"2026-01-26",{"date":1450,"open":1346,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":995,"transactions":9,"vwap":1453},"2026-01-23",29.19,29.09,29.132,-0.058,-0.2,{"date":1457,"open":1338,"high":1338,"low":1359,"close":1451,"change":231,"percent_change":1445,"volume":1307,"transactions":9,"vwap":1451},"2026-01-22",{"date":1459,"open":1460,"high":1346,"low":1461,"close":1462,"change":760,"percent_change":1463,"volume":1060,"transactions":9,"vwap":1462},"2026-01-21",28.96,28.89,29.11,1.46,{"date":1465,"open":1117,"high":1131,"low":1466,"close":1467,"change":1395,"percent_change":1219,"volume":1468,"transactions":9,"vwap":1467},"2026-01-20",28.67,28.69,4500,{"date":1470,"open":1340,"high":1471,"low":1296,"close":1297,"change":1472,"percent_change":1368,"volume":1473,"transactions":9,"vwap":1297},"2026-01-16",29.32,0.075,8800,{"date":1475,"open":1476,"high":1340,"low":1476,"close":1477,"change":1478,"percent_change":132,"volume":1162,"transactions":9,"vwap":1477},"2026-01-15",29.166,29.225,0.252,{"date":1480,"open":1460,"high":1481,"low":1482,"close":1481,"change":1483,"percent_change":652,"volume":767,"transactions":9,"vwap":1481},"2026-01-14",28.973,28.91,-0.038,{"date":1485,"open":469,"high":1412,"low":469,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-13",29.011,-0.205,-0.7,2300,{"date":1491,"open":1492,"high":1493,"low":1136,"close":1493,"change":1494,"percent_change":1342,"volume":761,"transactions":9,"vwap":1493},"2026-01-12",29.049999,29.216,0.044,{"date":1496,"open":1497,"high":1451,"low":1497,"close":1498,"change":1499,"percent_change":617,"volume":804,"transactions":9,"vwap":1498},"2026-01-09",29.14,29.172,0.211,{"date":1501,"open":1381,"high":1438,"low":1460,"close":1502,"change":1503,"percent_change":89,"volume":1203,"transactions":9,"vwap":1502},"2026-01-08",28.961,0.065,{"date":1505,"open":1132,"high":1132,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2026-01-07",28.896,-0.294,-1.01,900,{"date":1511,"open":1460,"high":1451,"low":1512,"close":1451,"change":1153,"percent_change":1408,"volume":1442,"transactions":9,"vwap":1451},"2026-01-06",28.92,{"date":1514,"open":1515,"high":1467,"low":1515,"close":1467,"change":1516,"percent_change":1517,"volume":176,"transactions":9,"vwap":1467},"2026-01-05",28.44,0.475,1.68,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":88,"volume":1523,"transactions":9,"vwap":1521},"2026-01-02",28.059999,28.215,0.207,400,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":670,"percent_change":1047,"volume":1396,"transactions":9,"vwap":1527},"2025-12-31",28.096001,28.0079994,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1532,"change":1533,"percent_change":445,"volume":176,"transactions":9,"vwap":1532},"2025-12-30",28.19,28.22,28.158,-0.034,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1483,"percent_change":652,"volume":1442,"transactions":9,"vwap":1539},"2025-12-29",28.2,28.24,28.115,28.192,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1543,"change":1544,"percent_change":1160,"volume":906,"transactions":9,"vwap":1543},"2025-12-26",28.21,28.23,0.029,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1523,"transactions":9,"vwap":1548},"2025-12-24",28.16,28.201,0.151,0.54,{"date":1552,"open":1206,"high":1553,"low":1206,"close":1554,"change":1555,"percent_change":1556,"volume":818,"transactions":9,"vwap":1554},"2025-12-23",28.08,28.049999,0.088,0.31,{"date":1558,"open":1201,"high":1152,"low":1559,"close":1560,"change":1561,"percent_change":1244,"volume":1014,"transactions":9,"vwap":1560},"2025-12-22",27.843,27.962,0.279,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":425,"volume":1566,"transactions":9,"vwap":1564},"2025-12-19",27.683,0.053,0,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1570,"change":231,"percent_change":635,"volume":796,"transactions":9,"vwap":1570},"2025-12-18",27.81,27.63,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1573,"change":1576,"percent_change":1577,"volume":729,"transactions":9,"vwap":1573},"2025-12-17",27.55,27.559,27.54,-0.244,-0.88,{"date":1579,"open":1165,"high":1165,"low":1580,"close":1580,"change":1270,"percent_change":1231,"volume":1581,"transactions":9,"vwap":1580},"2025-12-16",27.794,200,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-15",27.94,27.904,-0.016,-0.06,800,{"date":1590,"open":1202,"high":1202,"low":1591,"close":1213,"change":652,"percent_change":492,"volume":1592,"transactions":9,"vwap":1213},"2025-12-12",27.89,1500,{"date":1594,"open":1142,"high":1554,"low":1142,"close":1554,"change":919,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1554},"2025-12-11",0.61,1400,{"date":1598,"open":1599,"high":1213,"low":1599,"close":1207,"change":1600,"percent_change":1601,"volume":796,"transactions":9,"vwap":1207},"2025-12-10",27.58,0.35,1.27,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":1489,"transactions":9,"vwap":1605},"2025-12-09",27.7,27.53,-0.083,-0.3,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1427,"percent_change":435,"volume":1612,"transactions":9,"vwap":1611},"2025-12-08",27.732,27.613,13800,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1404,"transactions":9,"vwap":1617},"2025-12-05",27.895,27.8,27.801,-0.029,-0.1,{"date":1621,"open":1622,"high":1194,"low":1622,"close":1165,"change":1618,"percent_change":1619,"volume":735,"transactions":9,"vwap":1165},"2025-12-04",27.78,{"date":1624,"open":1604,"high":1591,"low":1604,"close":1625,"change":1626,"percent_change":1627,"volume":735,"transactions":9,"vwap":1625},"2025-12-03",27.859,0.171,0.62,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":231,"volume":1581,"transactions":9,"vwap":1631},"2025-12-02",27.69,27.688,0.021,{"date":1634,"open":1622,"high":1193,"low":1635,"close":1635,"change":1487,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-12-01",27.667,-0.74,3700,{"date":1639,"open":1591,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":298,"volume":761,"transactions":9,"vwap":1641},"2025-11-28",27.93,27.872,0.092,{"date":1644,"open":1610,"high":1166,"low":1610,"close":1622,"change":1108,"percent_change":1403,"volume":861,"transactions":9,"vwap":1622},"2025-11-26",{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":253,"percent_change":1650,"volume":742,"transactions":9,"vwap":1649},"2025-11-25",27.45,27.73,27.71,1.61,{"date":1652,"open":1653,"high":1185,"low":1654,"close":1655,"change":1656,"percent_change":766,"volume":1657,"transactions":9,"vwap":1655},"2025-11-24",27.23,27.22,27.27,0.228,12200,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-21",26.78,27.21,26.69,27.042,0.452,1.7,5200,{"date":1668,"open":1185,"high":1185,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1060,"transactions":9,"vwap":1669},"2025-11-20",26.59,-0.383,-1.42,{"date":1673,"open":476,"high":1171,"low":1674,"close":1675,"change":1676,"percent_change":1335,"volume":1677,"transactions":9,"vwap":1675},"2025-11-19",26.87,26.973,0.056,23200,{"date":1679,"open":476,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":723,"transactions":9,"vwap":1682},"2025-11-18",27.049999,26.76,26.917,-0.219,-0.81,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":833,"transactions":9,"vwap":1689},"2025-11-17",27.35,27.13,27.136,-0.252,-0.92,{"date":1693,"open":1185,"high":1694,"low":1185,"close":1695,"change":1696,"percent_change":1330,"volume":1697,"transactions":9,"vwap":1695},"2025-11-14",27.52,27.388,-0.069,7300,{"date":1699,"open":1622,"high":1622,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-11-13",27.455,27.457,-0.378,-1.36,17200,{"date":1706,"open":1144,"high":1207,"low":1165,"close":1707,"change":1708,"percent_change":722,"volume":1588,"transactions":9,"vwap":1707},"2025-11-12",27.835,0.09,{"date":1710,"open":1570,"high":1711,"low":1570,"close":1712,"change":1107,"percent_change":1108,"volume":833,"transactions":9,"vwap":1712},"2025-11-11",27.75,27.745,{"date":1714,"open":1570,"high":1648,"low":1570,"close":1715,"change":1716,"percent_change":1717,"volume":1523,"transactions":9,"vwap":1715},"2025-11-10",27.725,0.345,1.26,{"date":1719,"open":1720,"high":1721,"low":1688,"close":1721,"change":1722,"percent_change":1145,"volume":1396,"transactions":9,"vwap":1721},"2025-11-07",27.26,27.38,0.015,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1726,"change":787,"percent_change":1708,"volume":841,"transactions":9,"vwap":1726},"2025-11-06",27.413,27.365,{"date":1728,"open":1186,"high":1186,"low":1186,"close":1186,"change":1108,"percent_change":1368,"volume":1729,"transactions":9,"vwap":1186},"2025-11-05",100,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1655,"change":1735,"percent_change":1736,"volume":176,"transactions":9,"vwap":1655},"2025-11-04",27.28,27.31,27.245,-0.152,-0.55,{"date":1738,"open":1185,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1256,"transactions":9,"vwap":1741},"2025-11-03",27.47,27.24,27.422,0.002,0.01,{"date":1745,"open":1721,"high":1746,"low":1747,"close":1195,"change":839,"percent_change":45,"volume":1446,"transactions":9,"vwap":1195},"2025-10-31",27.48,27.37,{"date":1749,"open":1694,"high":1694,"low":1750,"close":1750,"change":1751,"percent_change":1752,"volume":826,"transactions":9,"vwap":1750},"2025-10-30",27.29,-0.086,-0.31,{"date":1754,"open":1755,"high":1756,"low":1186,"close":1757,"change":1758,"percent_change":1759,"volume":1588,"transactions":9,"vwap":1757},"2025-10-29",27.562,27.57,27.376,-0.088,-0.32,{"date":1761,"open":1599,"high":1599,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":900,"transactions":9,"vwap":1762},"2025-10-28",27.464,-0.076,-0.28,{"date":1766,"open":1746,"high":1573,"low":1746,"close":1575,"change":919,"percent_change":1627,"volume":1404,"transactions":9,"vwap":1575},"2025-10-27",{"date":1768,"open":1687,"high":1769,"low":1770,"close":1747,"change":1771,"percent_change":1772,"volume":888,"transactions":9,"vwap":1747},"2025-10-24",27.4,27.32,0.225,0.83,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":803,"volume":812,"transactions":9,"vwap":1778},"2025-10-23",27.1,27.17,27.059999,27.145,0.107,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":1468,"transactions":9,"vwap":1785},"2025-10-22",27.14,27.15,26.96,27.038,-0.142,-0.52,{"date":1789,"open":1790,"high":1653,"low":1791,"close":1791,"change":1792,"percent_change":1208,"volume":861,"transactions":9,"vwap":1791},"2025-10-21",27.19,27.18,-0.012,{"date":1794,"open":1782,"high":1795,"low":1796,"close":1797,"change":765,"percent_change":1244,"volume":1256,"transactions":9,"vwap":1797},"2025-10-20",27.194,27.11,27.192,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1368,"volume":1804,"transactions":9,"vwap":1802},"2025-10-17",26.83,26.97,26.92,0.069,5400,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":66,"volume":176,"transactions":9,"vwap":1809},"2025-10-16",27.16,26.84,26.851,-0.194,{"date":1812,"open":1802,"high":1813,"low":1802,"close":1814,"change":89,"percent_change":1439,"volume":1060,"transactions":9,"vwap":1814},"2025-10-15",27.12,27.045,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":298,"volume":900,"transactions":9,"vwap":1819},"2025-10-14",26.7,26.93,26.825,0.087,{"date":1822,"open":1823,"high":1824,"low":1662,"close":1825,"change":1826,"percent_change":1827,"volume":1404,"transactions":9,"vwap":1825},"2025-10-13",26.73,26.77,26.738,0.365,1.38,{"date":1829,"open":26,"high":26,"low":26,"close":26,"change":1830,"percent_change":1831,"volume":1729,"transactions":9,"vwap":26},"2025-10-10",-0.583,-2.16,{"date":1833,"open":1834,"high":1177,"low":1835,"close":1835,"change":1836,"percent_change":1837,"volume":176,"transactions":9,"vwap":1835},"2025-10-09",27.01,26.956,-0.186,-0.69,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1362,"volume":833,"transactions":9,"vwap":1841},"2025-10-08",27.2,27.142,0.115,{"date":1844,"open":1661,"high":1661,"low":1845,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-10-07",27.027,-0.225,-0.83,1200,{"date":1850,"open":1654,"high":1720,"low":1654,"close":1851,"change":1852,"percent_change":1362,"volume":1581,"transactions":9,"vwap":1851},"2025-10-06",27.252,0.117,{"date":1854,"open":1783,"high":1807,"low":1688,"close":1855,"change":1335,"percent_change":1226,"volume":1588,"transactions":9,"vwap":1855},"2025-10-03",27.135,{"date":1857,"open":1858,"high":1801,"low":1859,"close":1860,"change":962,"percent_change":1208,"volume":1861,"transactions":9,"vwap":1860},"2025-10-02",26.9,26.855,26.925,5500,{"date":1863,"open":1824,"high":1801,"low":1824,"close":1864,"change":1865,"percent_change":1866,"volume":1588,"transactions":9,"vwap":1864},"2025-10-01",26.935,0.329,1.24,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1556,"volume":1729,"transactions":9,"vwap":1869},"2025-09-30",26.606,0.082,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1875,"change":939,"percent_change":722,"volume":900,"transactions":9,"vwap":1875},"2025-09-29",26.525,26.56,26.524,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1878,"change":1881,"percent_change":548,"volume":1596,"transactions":9,"vwap":1878},"2025-09-26",26.439,26.45,26.43,0.146,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1082,"percent_change":172,"volume":969,"transactions":9,"vwap":1886},"2025-09-25",26.27,26.31,26.293,{"date":1888,"open":1889,"high":1889,"low":1879,"close":1890,"change":1891,"percent_change":1428,"volume":1892,"transactions":9,"vwap":1890},"2025-09-24",26.52,26.48,-0.171,4200,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1897,"change":1208,"percent_change":670,"volume":894,"transactions":9,"vwap":1897},"2025-09-23",26.71,26.72,26.651,{"date":1899,"open":1817,"high":1896,"low":1900,"close":1900,"change":913,"percent_change":1901,"volume":176,"transactions":9,"vwap":1900},"2025-09-22",26.691,0.11,{"date":1903,"open":1904,"high":1896,"low":1904,"close":1905,"change":1906,"percent_change":989,"volume":1509,"transactions":9,"vwap":1905},"2025-09-19",26.65,26.661,-0.018,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1913,"percent_change":23,"volume":841,"transactions":9,"vwap":1912},"2025-09-18",26.67,26.68,26.63,26.679,0.137,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":939,"percent_change":722,"volume":1446,"transactions":9,"vwap":1917},"2025-09-17",26.57,26.542,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1922,"change":1792,"percent_change":211,"volume":774,"transactions":9,"vwap":1922},"2025-09-16",26.38,26.51,26.457,{"date":1924,"open":1889,"high":1889,"low":1925,"close":1926,"change":1249,"percent_change":152,"volume":1848,"transactions":9,"vwap":1926},"2025-09-15",26.46,26.469,{"date":1928,"open":1875,"high":1875,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1102,"transactions":9,"vwap":1930},"2025-09-12",26.42,26.458,-0.077,-0.29,{"date":1934,"open":1935,"high":1874,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1848,"transactions":9,"vwap":1936},"2025-09-11",26.26,26.535,0.378,1.45,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":508,"volume":1592,"transactions":9,"vwap":1944},"2025-09-10",26.14,26.16,26.119,26.157,-0.087,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1951,"percent_change":96,"volume":1592,"transactions":9,"vwap":1950},"2025-09-09",26.134,26.3,26.244,0.132,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1955,"change":1957,"percent_change":1146,"volume":1588,"transactions":9,"vwap":1955},"2025-09-08",26.073999,26.112,26.07,0.048,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":211,"percent_change":1124,"volume":1729,"transactions":9,"vwap":1960},"2025-09-05",26.063999,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-09-04",25.994,26.114,0.304,1.18,300,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1368,"volume":1588,"transactions":9,"vwap":1972},"2025-09-03",25.9,25.74,25.81,0.068,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1576,"percent_change":1978,"volume":906,"transactions":9,"vwap":1977},"2025-09-02",25.65,25.742,-0.94,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":220,"volume":767,"transactions":9,"vwap":1984},"2025-08-29",26,26.01,25.94,25.986,-0.094,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":1581,"transactions":9,"vwap":1988},"2025-08-28",26.08,0.059,0.23,{"date":1992,"open":1993,"high":1993,"low":1993,"close":1993,"change":1994,"percent_change":635,"volume":1581,"transactions":9,"vwap":1993},"2025-08-27",26.021,0.074,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1998,"change":1999,"percent_change":231,"volume":1581,"transactions":9,"vwap":1998},"2025-08-26",25.906,25.947,0.022,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":1125,"volume":1666,"transactions":9,"vwap":2003},"2025-08-25",25.97,25.925,-0.169,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":1729,"transactions":9,"vwap":2007},"2025-08-22",26.094,0.434,1.69,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":1763,"percent_change":1607,"volume":761,"transactions":9,"vwap":2013},"2025-08-21",25.64,25.66,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":652,"volume":1588,"transactions":9,"vwap":2018},"2025-08-20",25.7,25.8,25.736,-0.033,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":1262,"percent_change":825,"volume":1581,"transactions":9,"vwap":2022},"2025-08-19",25.769,{"date":2024,"open":2025,"high":2017,"low":2022,"close":2026,"change":1989,"percent_change":1990,"volume":1509,"transactions":9,"vwap":2026},"2025-08-18",25.78,25.775,{"date":2028,"open":2025,"high":2025,"low":2029,"close":2029,"change":2030,"percent_change":416,"volume":1729,"transactions":9,"vwap":2029},"2025-08-15",25.716,-0.057,{"date":2032,"open":2033,"high":2025,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":900,"transactions":9,"vwap":2034},"2025-08-14",25.73,25.773,-0.155,-0.6,{"date":2038,"open":2025,"high":2039,"low":2025,"close":2039,"change":2040,"percent_change":581,"volume":1637,"transactions":9,"vwap":2039},"2025-08-13",25.928,0.278,{"date":2042,"open":2043,"high":2013,"low":2043,"close":1976,"change":2044,"percent_change":2045,"volume":1804,"transactions":9,"vwap":1976},"2025-08-12",25.45,0.327,1.29,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2050,"change":2051,"percent_change":678,"volume":774,"transactions":9,"vwap":2050},"2025-08-11",25.48,25.49,25.323,-0.105,{"date":2053,"open":2054,"high":2043,"low":2054,"close":2055,"change":2056,"percent_change":662,"volume":735,"transactions":9,"vwap":2055},"2025-08-08",25.38,25.428,0.189,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":653,"volume":767,"transactions":9,"vwap":2061},"2025-08-07",25.37,25.2,25.239,-0.101,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2067,"change":2068,"percent_change":383,"volume":2069,"transactions":9,"vwap":2067},"2025-08-06",25.3,25.345,25.34,-0.035,15300,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1394,"volume":735,"transactions":9,"vwap":2074},"2025-08-05",25.43,25.33,25.375,-0.045,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":1076,"percent_change":1966,"volume":841,"transactions":9,"vwap":2079},"2025-08-04",25.32,25.42,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-01",25.131,25.15,25.123,-0.392,-1.54,1800,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":1837,"volume":1523,"transactions":9,"vwap":2090},"2025-07-31",25.515,-0.178,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":1901,"volume":900,"transactions":9,"vwap":2096},"2025-07-30",25.76,25.63,25.693,0.028,{"date":2099,"open":2033,"high":2100,"low":2101,"close":2101,"change":1101,"percent_change":2102,"volume":1848,"transactions":9,"vwap":2101},"2025-07-29",25.75,25.665,-0.42,{"date":2104,"open":2017,"high":2105,"low":2106,"close":2034,"change":2107,"percent_change":1208,"volume":176,"transactions":9,"vwap":2034},"2025-07-28",25.82,25.77,-0.011,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":1676,"percent_change":89,"volume":1967,"transactions":9,"vwap":2112},"2025-07-25",25.663,25.79,25.784,{"date":2114,"open":2111,"high":2017,"low":2115,"close":2115,"change":2116,"percent_change":107,"volume":796,"transactions":9,"vwap":2115},"2025-07-24",25.728,0.062,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":2045,"volume":761,"transactions":9,"vwap":2121},"2025-07-23",25.59,25.67,25.666,0.328,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2127,"change":2128,"percent_change":1595,"volume":735,"transactions":9,"vwap":2127},"2025-07-22",25.21,25.36,25.338,0.153,{"date":2130,"open":2065,"high":2078,"low":2131,"close":2131,"change":1160,"percent_change":803,"volume":969,"transactions":9,"vwap":2131},"2025-07-21",25.185,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2135,"change":2137,"percent_change":1587,"volume":1588,"transactions":9,"vwap":2135},"2025-07-18",25.07,25.084999,25.049999,-0.015,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":52,"volume":176,"transactions":9,"vwap":2143},"2025-07-17",24.97,25.11,24.95,25.1,0.123,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":961,"percent_change":962,"volume":1489,"transactions":9,"vwap":2150},"2025-07-16",24.96,24.98,24.81,24.977,{"date":2152,"open":2153,"high":2153,"low":2148,"close":2148,"change":2154,"percent_change":372,"volume":1581,"transactions":9,"vwap":2148},"2025-07-15",25.044001,-0.146,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":912,"percent_change":152,"volume":906,"transactions":9,"vwap":2158},"2025-07-14",25.040001,25.126,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2163,"change":355,"percent_change":1083,"volume":1489,"transactions":9,"vwap":2163},"2025-07-11",25.12,25.16,25.117,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":722,"volume":1523,"transactions":9,"vwap":2167},"2025-07-10",25.39,25.277,0.081,{"date":2170,"open":2171,"high":2125,"low":2141,"close":2172,"change":1779,"percent_change":1362,"volume":1523,"transactions":9,"vwap":2172},"2025-07-09",25.17,25.196,{"date":2174,"open":2162,"high":2171,"low":2175,"close":2175,"change":1483,"percent_change":670,"volume":900,"transactions":9,"vwap":2175},"2025-07-08",25.089001,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":734,"percent_change":1978,"volume":900,"transactions":9,"vwap":2180},"2025-07-07",25.269,25.01,25.127,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":839,"percent_change":23,"volume":1729,"transactions":9,"vwap":2183},"2025-07-03",25.365,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":102,"volume":1596,"transactions":9,"vwap":2188},"2025-07-02",25.08,25.24,25.235,0.133,{"date":2191,"open":2192,"high":2162,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1588,"transactions":9,"vwap":2193},"2025-07-01",24.848,25.102,0.233,0.94,{"date":2197,"open":2198,"high":2198,"low":2198,"close":2198,"change":1820,"percent_change":1600,"volume":1581,"transactions":9,"vwap":2198},"2025-06-30",24.869,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2202,"change":2204,"percent_change":840,"volume":1848,"transactions":9,"vwap":2202},"2025-06-27",24.71,24.782,24.6,0.102,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":919,"percent_change":2209,"volume":1095,"transactions":9,"vwap":2208},"2025-06-26",24.61,24.68,0.69,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2213,"change":1619,"percent_change":678,"volume":1060,"transactions":9,"vwap":2213},"2025-06-25",24.455,24.51,24.44,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2207,"change":2219,"percent_change":2220,"volume":841,"transactions":9,"vwap":2207},"2025-06-24",24.536,24.63,0.37,1.53,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":2226,"percent_change":132,"volume":2087,"transactions":9,"vwap":2224},"2025-06-23",23.87,24.24,23.83,0.208,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":1985,"percent_change":1231,"volume":906,"transactions":9,"vwap":2231},"2025-06-20",24.15,24.030001,24.032,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2107,"percent_change":211,"volume":833,"transactions":9,"vwap":2237},"2025-06-18",24.27,24.31,24.11,24.126,{"date":2239,"open":2235,"high":2235,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":1596,"transactions":9,"vwap":2241},"2025-06-17",24.12,24.137,-0.241,-0.99,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2247,"change":2248,"percent_change":2249,"volume":1729,"transactions":9,"vwap":2247},"2025-06-16",24.49,24.378,0.271,1.12,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1231,"percent_change":2256,"volume":900,"transactions":9,"vwap":2255},"2025-06-13",24.18,24.23,24.09,24.107,-1.59,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2260,"change":2261,"percent_change":467,"volume":1523,"transactions":9,"vwap":2260},"2025-06-12",24.48,24.497,0.039,{"date":2263,"open":2203,"high":2203,"low":2214,"close":2264,"change":2068,"percent_change":383,"volume":906,"transactions":9,"vwap":2264},"2025-06-11",24.458,{"date":2266,"open":2214,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":2270,"volume":1256,"transactions":9,"vwap":2267},"2025-06-10",24.493,24.4,0.239,0.99,{"date":2272,"open":2252,"high":2273,"low":2252,"close":2274,"change":467,"percent_change":2275,"volume":841,"transactions":9,"vwap":2274},"2025-06-09",24.32,24.254,0.66,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1717,"volume":1442,"transactions":9,"vwap":2280},"2025-06-06",24.125,24.024,24.094,0.299,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1743,"volume":1592,"transactions":9,"vwap":2286},"2025-06-05",23.82,23.76,23.795,0.003,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":1402,"percent_change":392,"volume":1396,"transactions":9,"vwap":2292},"2025-06-04",23.774,23.84,23.792,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":107,"percent_change":2297,"volume":1489,"transactions":9,"vwap":2296},"2025-06-03",23.67,23.72,1.02,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2301,"change":2303,"percent_change":564,"volume":875,"transactions":9,"vwap":2301},"2025-06-02",23.32,23.48,23.24,-0.019,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":261,"percent_change":1368,"volume":176,"transactions":9,"vwap":2309},"2025-05-30",23.5,23.53,23.495,23.499,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2314,"percent_change":898,"volume":1581,"transactions":9,"vwap":2313},"2025-05-29",23.45,23.439,0.027,{"date":2316,"open":2306,"high":2306,"low":2317,"close":2317,"change":752,"percent_change":2318,"volume":1592,"transactions":9,"vwap":2317},"2025-05-28",23.412,-0.48,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":1404,"transactions":9,"vwap":2322},"2025-05-27",23.395,23.525,0.404,1.75,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2329,"change":2330,"percent_change":356,"volume":723,"transactions":9,"vwap":2329},"2025-05-23",23.09,23.22,23.121,-0.114,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":1619,"percent_change":2337,"volume":906,"transactions":9,"vwap":2336},"2025-05-22",23.28,23.35,23.21,23.235,-0.43,{"date":2339,"open":2340,"high":2295,"low":2341,"close":2341,"change":2342,"percent_change":2343,"volume":1848,"transactions":9,"vwap":2341},"2025-05-21",23.64,23.335,-0.491,-2.06,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":73,"volume":1588,"transactions":9,"vwap":2348},"2025-05-20",23.89,23.77,23.826,-0.123,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":898,"percent_change":1153,"volume":2355,"transactions":9,"vwap":2354},"2025-05-19",23.81,23.98,23.949,6000,{"date":2357,"open":2358,"high":2291,"low":2358,"close":2359,"change":2226,"percent_change":307,"volume":1666,"transactions":9,"vwap":2359},"2025-05-16",23.69,23.829,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2363,"change":2365,"percent_change":1990,"volume":875,"transactions":9,"vwap":2363},"2025-05-15",23.38,23.621,23.36,0.055,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":1071,"percent_change":2371,"volume":906,"transactions":9,"vwap":2370},"2025-05-14",23.61,23.56,23.566,-0.44,{"date":2373,"open":2296,"high":2296,"low":2295,"close":2295,"change":2097,"percent_change":898,"volume":906,"transactions":9,"vwap":2295},"2025-05-13",{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":2380,"volume":1596,"transactions":9,"vwap":2378},"2025-05-12",23.57,23.66,23.642,0.687,2.99,{"date":2382,"open":222,"high":222,"low":2383,"close":2384,"change":2385,"percent_change":467,"volume":1369,"transactions":9,"vwap":2384},"2025-05-09",22.93,22.955,0.037,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2390,"change":2391,"percent_change":2297,"volume":906,"transactions":9,"vwap":2390},"2025-05-08",22.91,23.15,22.918,0.231,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":467,"volume":1596,"transactions":9,"vwap":2397},"2025-05-07",22.68,22.75,22.61,22.687,0.036,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":1523,"transactions":9,"vwap":2403},"2025-05-06",22.77,22.83,22.651,-0.284,-1.24,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2410,"change":2411,"percent_change":1394,"volume":941,"transactions":9,"vwap":2410},"2025-05-05",23.01,23.059999,22.935,-0.042,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2416,"change":2417,"percent_change":2418,"volume":826,"transactions":9,"vwap":2416},"2025-05-02",22.98,23.049999,22.977,0.234,1.03,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":1555,"percent_change":899,"volume":1095,"transactions":9,"vwap":2424},"2025-05-01",22.84,22.88,22.72,22.743,{"date":2426,"open":2427,"high":2428,"low":178,"close":2429,"change":2430,"percent_change":127,"volume":894,"transactions":9,"vwap":2429},"2025-04-30",22.38,22.66,22.655,0.105,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-04-29",22.34,22.59,22.55,0.156,0.7,11300,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":1676,"percent_change":1403,"volume":1588,"transactions":9,"vwap":2443},"2025-04-28",22.45,22.29,22.394,{"date":2445,"open":2442,"high":2446,"low":2447,"close":2446,"change":1533,"percent_change":670,"volume":735,"transactions":9,"vwap":2446},"2025-04-25",22.338,22.22,{"date":182,"open":2449,"high":2450,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":900,"transactions":9,"vwap":2450},22.23,22.372,0.142,0.64]