[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRXG":3,"homepage-market-summary":28,"stock-historical-PRXG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"PRXG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Praxis Impact Large Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1032,0.043344,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},41.98,42.01,41.975,41.6216,0.3584,0.86,4057.282,31.485,8415.233300653386,99.7,3492,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":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":43,"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":18,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},27.39,10554,3852223.558464,50.98,"2025-04-24",[182,185,194,204,214,223,232,242,252,262,272,281,291,301,310,321,332,342,350,361,371,380,388,398,407,416,425,435,444,453,460,470,479,487,496,505,515,525,535,544,552,561,570,579,587,596,603,611,620,629,636,645,652,661,670,680,689,697,706,714,720,730,735,742,747,754,763,771,778,784,792,799,805,813,821,829,836,844,851,860,869,876,884,892,899,906,912,919,927,936,943,950,956,963,969,975,981,988,994,1002,1009,1012,1018,1024,1030,1039,1046,1051,1058,1063,1071,1080,1086,1093,1100,1107,1114,1122,1129,1136,1142,1149,1155,1162,1169,1175,1183,1189,1196,1202,1210,1219,1227,1234,1240,1248,1254,1260,1267,1275,1282,1289,1296,1302,1308,1315,1320,1327,1334,1339,1346,1354,1359,1366,1373,1380,1386,1390,1395,1403,1408,1412,1419,1426,1434,1442,1449,1456,1463,1468,1475,1481,1489,1494,1499,1505,1510,1514,1522,1530,1538,1545,1552,1561,1567,1572,1578,1584,1590,1595,1602,1607,1609,1614,1619,1625,1631,1635,1639,1644,1653,1660,1666,1670,1677,1682,1686,1692,1697,1704,1710,1716,1720,1723,1728,1731,1734,1740,1745,1750,1756,1763,1769,1774,1779,1782,1785,1792,1797,1801,1807,1815,1821,1828,1836,1842,1850,1857,1863,1869,1875,1879,1887,1891,1898,1903,1909,1915,1921,1926,1932,1936,1940,1948,1951,1954,1959,1966,1973,1980,1985,1991,1996,2000,2007,2013,2018,2022,2027,2033,2039,2045,2050,2054,2060,2066,2074,2080,2085,2090,2095,2101,2106,2112,2119,2123,2128,2132,2137,2141,2149,2154,2161,2167,2172,2178,2185,2193,2197,2203,2206,2213,2217,2224,2228,2233,2237,2241,2246,2252,2256,2261,2268,2274,2281,2287,2293,2298,2303,2309,2316,2321,2324,2329,2335,2343,2348,2354,2359,2367,2374,2380,2386,2393,2400,2407,2414,2421,2426,2431,2437,2442,2448,2455,2462,2470,2478,2483,2488,2493,2496,2500,2506,2513,2518,2525,2531,2538,2542,2549,2554,2560,2567,2573,2580],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},44,41.9864,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",41.58,41.71,0.3416,0.83,2114.4974,49,41.604,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",41.26,41.28,41.22,0.44,1.08,1080.8954,39,41.2478,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",41.015,40.66,40.84,0.0037,0.01,2831.1194,59,40.8131,{"date":215,"open":141,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",41.155,40.8363,0.1463,0.36,5368.8954,98,41.0989,{"date":224,"open":225,"high":208,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",40.77,40.69,-0.0985,-0.24,2732.8954,38,40.7573,{"date":233,"open":234,"high":235,"low":225,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",40.91,40.99,40.7885,-0.3685,-0.9,9426.9947,56,40.8653,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":183,"vwap":251},"2026-09-25",41.075,41.175,41.03,41.157,0.257,0.63,5727.9947,41.0822,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",40.57,40.95,40.9,0.1022,0.25,3421.9947,35,40.8245,{"date":263,"open":264,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",41.02,40.79,40.7978,-0.4066,-0.99,8031.859,43,40.8218,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",41.27,41.2044,0.0377,0.09,3151.213,25,41.2657,{"date":282,"open":283,"high":284,"low":283,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",40.63,41.2,41.1667,1.0178,2.54,13931.313,80,41.1196,{"date":292,"open":293,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",40.02,40.1489,39.97,0.1212,0.3,10099.859,83,40.0323,{"date":302,"open":303,"high":304,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",39.96,40.0277,0.5877,1.49,828.5666,32,39.9947,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",39.62,39.765,39.32,39.44,0.0206,0.05,5062.414,65,39.5261,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",39.66,39.6601,39.4,39.4194,-0.2958,-0.74,3841.91,26,39.5067,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",39.52,39.855,39.7152,-0.1415,-0.36,1061.91,29,39.7353,{"date":343,"open":295,"high":295,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",39.8567,0.3761,0.95,6221.91,51,39.9441,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",39.51,39.54,39.455,39.4806,-0.1604,-0.4,4282.8844,42,39.4973,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",39.7,39.64,39.641,-0.175,-0.44,2491.935,30,39.6731,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":71,"volume":377,"transactions":378,"vwap":379},"2026-09-08",39.81,39.86,39.816,-0.204,3804.007,70,39.8496,{"date":381,"open":382,"high":382,"low":383,"close":293,"change":384,"percent_change":71,"volume":385,"transactions":386,"vwap":387},"2026-09-04",40.31,39.95,-0.2043,3217.1469,87,40.0152,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-03",40.2399,40.305,40.2243,0.5593,1.41,2941.91,52,40.2417,{"date":399,"open":364,"high":400,"low":312,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",39.6949,39.665,0.145,0.37,5559.91,31,39.6512,{"date":408,"open":409,"high":410,"low":334,"close":334,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",39.585,39.77,-0.4162,-1.04,2807.389,62,39.6403,{"date":417,"open":418,"high":419,"low":373,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",39.8299,39.9362,-0.1263,-0.32,3862.675209,66,39.8481,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":357,"volume":432,"transactions":433,"vwap":434},"2026-08-28",40.26,40.39,40.03,40.0625,-0.1629,3476.81,40,40.1554,{"date":436,"open":295,"high":437,"low":295,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",40.27,40.2254,0.6666,1.69,10904.7144,71,40.1632,{"date":445,"open":334,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":212,"vwap":452},"2026-08-26",39.63,39.435,39.5588,-0.0293,-0.07,10023.8412,39.487,{"date":454,"open":364,"high":364,"low":455,"close":456,"change":457,"percent_change":94,"volume":458,"transactions":359,"vwap":459},"2026-08-25",39.5,39.5881,0.2028,4697.8412,39.5482,{"date":461,"open":462,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",39.41,39.4101,39.3853,-0.2235,-0.56,414.5912,28,39.4189,{"date":471,"open":472,"high":473,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",39.53,39.6088,0.1388,0.35,1046.3432,33,39.5489,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":359,"vwap":486},"2026-08-20",39.775,39.47,-0.33,-0.83,6759.8412,39.6019,{"date":488,"open":489,"high":383,"low":490,"close":491,"change":492,"percent_change":258,"volume":493,"transactions":494,"vwap":495},"2026-08-19",39.73,39.67,39.8,0.1,9697.8412,46,39.8561,{"date":497,"open":498,"high":499,"low":363,"close":363,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",39.76,39.85,-0.52,-1.29,16586.8412,81,39.7835,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",40.36,40.19,40.22,-0.2,-0.49,5887.8652,77,40.252,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":423,"vwap":524},"2026-08-14",40.545,40.575,40.35,40.42,-0.1274,-0.31,4727.922361,40.4247,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":433,"vwap":534},"2026-08-13",40.51,40.62,40.44,40.5474,0.3725,0.93,1997.8412,40.5212,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":270,"vwap":543},"2026-08-12",40.5,40.17,40.1749,0.0925,0.23,1855.8412,40.2248,{"date":545,"open":546,"high":546,"low":433,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":183,"vwap":551},"2026-08-11",40.25,40.0824,-0.2353,-0.58,3441.5946,40.1577,{"date":553,"open":554,"high":554,"low":427,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",40.49,40.3177,-0.1518,-0.38,4591.5946,55,40.3384,{"date":562,"open":563,"high":564,"low":382,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":183,"vwap":569},"2026-08-07",40.41,40.565,40.4695,0.3095,0.77,4524.5946,40.4788,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":494,"vwap":578},"2026-08-06",40.45,40.15,40.16,-0.0905,-0.22,8183.5946,40.2052,{"date":580,"open":581,"high":581,"low":546,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":433,"vwap":586},"2026-08-05",40.75,40.2505,-0.0642,-0.16,2793.5946,40.5195,{"date":588,"open":589,"high":428,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",40.33,40.3147,0.8131,2.06,765.5946,36,40.3077,{"date":597,"open":482,"high":312,"low":482,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":369,"vwap":602},"2026-08-03",39.5016,0.7264,1.87,2329.5616,39.4754,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":279,"vwap":610},"2026-07-31",38.215,38.7752,0.5077,1.33,2333.404364,38.297,{"date":612,"open":613,"high":614,"low":613,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":503,"vwap":619},"2026-07-30",37.95,38.295,38.2675,0.9652,2.59,29735.5946,38.168,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":202,"vwap":628},"2026-07-29",37.81,37.88,37.3023,-0.5863,-1.55,5688.66713,37.8718,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":633,"percent_change":80,"volume":634,"transactions":279,"vwap":635},"2026-07-28",37.93,37.8886,0.0528,1124.5946,37.9363,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":228,"volume":642,"transactions":643,"vwap":644},"2026-07-27",38.26,37.72,37.8358,-0.0916,9960.2946,75,37.9445,{"date":646,"open":647,"high":638,"low":648,"close":648,"change":649,"percent_change":421,"volume":650,"transactions":330,"vwap":651},"2026-07-24",38.04,37.9274,-0.1221,574.5946,38.1052,{"date":653,"open":613,"high":654,"low":613,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",38.11,38.0495,-0.8918,-2.29,4168.5946,37,38.0434,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":359,"vwap":669},"2026-07-22",38.89,39.06,38.9413,-0.1836,-0.47,5204.5946,39.0475,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-21",38.99,39.1249,38.91,0.3909,1.01,10021.5946,34,39.0827,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":450,"volume":687,"transactions":643,"vwap":688},"2026-07-20",38.94,38.9401,38.73,38.734,-0.0281,5343.5946,38.8536,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",38.7621,-0.4944,-1.26,35.7226,21,38.8491,{"date":698,"open":353,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":212,"vwap":705},"2026-07-16",39.61,39.195,39.2565,-0.5069,-1.27,1222.8786,39.503,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":330,"vwap":713},"2026-07-15",39.6,39.7634,0.346,0.88,412.5946,39.6042,{"date":715,"open":315,"high":315,"low":325,"close":716,"change":717,"percent_change":711,"volume":718,"transactions":279,"vwap":719},"2026-07-14",39.4174,0.3452,329.5946,39.3662,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":468,"vwap":729},"2026-07-13",39.24,39.35,39.035,39.0722,-0.4868,-1.23,2597.5946,39.1676,{"date":731,"open":723,"high":732,"low":723,"close":732,"change":733,"percent_change":100,"volume":734,"transactions":9,"vwap":732},"2026-07-10",39.559,0.21,7600,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-09",38.92,39.349,0.41,1.05,500,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":541,"volume":741,"transactions":9,"vwap":745},"2026-07-08",38.72,38.939,0.089,{"date":748,"open":749,"high":750,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-07",38.78,38.85,-0.334,-0.85,300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-06",39.19,39.25,39.13,39.184,0.477,1.23,8500,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-02",39.15,38.5,38.707,-0.303,-0.78,1900,{"date":772,"open":773,"high":774,"low":773,"close":775,"change":776,"percent_change":777,"volume":770,"transactions":9,"vwap":775},"2026-07-01",38.775,39.14,39.0099983,-0.01,-0.03,{"date":779,"open":684,"high":780,"low":684,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",39.02,0.665,1.73,2300,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":787},"2026-06-29",38.02,38.355,37.8,0.627,1.66,900,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-26",37.35,37.728,0.271,0.72,800,{"date":800,"open":230,"high":230,"low":801,"close":802,"change":483,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-25",37.45,37.457,-0.87,3000,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":549,"volume":812,"transactions":9,"vwap":810},"2026-06-24",38.165,38.32,37.78,37.787,-0.221,3500,{"date":814,"open":815,"high":816,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-23",38.19,38.21,38.0079994,-0.705,-1.82,8200,{"date":822,"open":823,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-22",39.21,38.68,38.713,-0.508,-1.3,1300,{"date":830,"open":831,"high":832,"low":833,"close":832,"change":834,"percent_change":835,"volume":783,"transactions":9,"vwap":832},"2026-06-18",38.995,39.221,38.985,0.723,1.88,{"date":837,"open":838,"high":722,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-17",39.099998,38.493,38.498,-0.627,-1.6,8900,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-16",39.38,39.125,-0.289,-0.73,1400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",39.34,39.544,39.28,39.414,0.982,2.56,5300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-12",38.3,38.63,38.27,38.432,0.062,0.16,2900,{"date":870,"open":623,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-06-11",38.37,37.66,0.66,1.75,6400,{"date":877,"open":613,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",37.96,37.67,37.71,-0.741,-1.93,3300,{"date":885,"open":758,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-09",39.265,37.51,38.451,-0.359,-0.93,17200,{"date":893,"open":894,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":883,"transactions":9,"vwap":896},"2026-06-08",39.060001,39.22,38.81,0.07,0.18,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-05",39.715,38.74,-1.432,-3.56,7500,{"date":907,"open":908,"high":427,"low":410,"close":909,"change":910,"percent_change":911,"volume":783,"transactions":9,"vwap":909},"2026-06-04",39.999,40.172,0.077,0.19,{"date":913,"open":437,"high":437,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-03",40.040001,40.095001,-0.441,-1.09,2600,{"date":920,"open":921,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-02",40.68,40.48,40.536,-0.117,-0.29,3800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-01",40.46,40.81,40.43,40.653,0.285,0.71,4200,{"date":937,"open":938,"high":929,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",40.28,40.368,0.168,0.42,4100,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-28",39.805,40.2,0.472,1.19,12200,{"date":951,"open":446,"high":952,"low":446,"close":953,"change":954,"percent_change":210,"volume":955,"transactions":9,"vwap":953},"2026-05-27",39.79,39.728,0.004,4400,{"date":957,"open":958,"high":958,"low":446,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-26",39.82,39.724,0.254,0.64,2400,{"date":964,"open":446,"high":446,"low":965,"close":482,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":482},"2026-05-22",39.46,0.03,0.08,3600,{"date":970,"open":971,"high":972,"low":973,"close":315,"change":897,"percent_change":898,"volume":974,"transactions":9,"vwap":315},"2026-05-21",39.31,39.48,39.16,6500,{"date":976,"open":780,"high":977,"low":780,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-20",39.37,0.523,1.35,1500,{"date":982,"open":672,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":905,"transactions":9,"vwap":985},"2026-05-19",39.07,38.82,38.847,-0.383,-0.98,{"date":989,"open":853,"high":723,"low":774,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-18",39.23,-0.178,-0.45,6600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":727,"volume":1001,"transactions":9,"vwap":999},"2026-05-15",39.55,39.59,39.27,39.408,-0.492,2800,{"date":1003,"open":312,"high":1004,"low":312,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-14",39.91,39.9,0.465,1.18,11900,{"date":1010,"open":674,"high":447,"low":674,"close":447,"change":1011,"percent_change":140,"volume":828,"transactions":9,"vwap":447},"2026-05-13",0.415,{"date":1013,"open":1014,"high":1014,"low":1015,"close":780,"change":1016,"percent_change":1017,"volume":935,"transactions":9,"vwap":780},"2026-05-12",39.040001,38.62,-0.103,-0.26,{"date":1019,"open":758,"high":971,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":859,"transactions":9,"vwap":1021},"2026-05-11",39.080002,39.123,-0.052,-0.13,{"date":1025,"open":780,"high":1026,"low":780,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-08",39.175,0.359,0.92,9200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-07",38.98,39.11,38.765,38.816,0.006,0.02,7900,{"date":1040,"open":1041,"high":896,"low":1042,"close":896,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":896},"2026-05-06",38.54,38.46,0.773,2.03,9000,{"date":1047,"open":786,"high":654,"low":786,"close":1048,"change":1049,"percent_change":934,"volume":1050,"transactions":9,"vwap":1048},"2026-05-05",38.036999,0.267,6100,{"date":1052,"open":623,"high":613,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-04",37.73,37.77,-0.054,-0.14,5900,{"date":1059,"open":1060,"high":786,"low":1061,"close":1061,"change":1062,"percent_change":961,"volume":875,"transactions":9,"vwap":1061},"2026-05-01",37.87,37.824,0.239,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1066},"2026-04-30",37.29,37.585,37.09,0.314,0.84,5200,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-04-29",37.255,37.32,37.19,37.271,-0.08,-0.21,23000,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":421,"percent_change":752,"volume":1085,"transactions":9,"vwap":1084},"2026-04-28",37.42,37.15,37.351,3100,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":1092,"volume":859,"transactions":9,"vwap":1090},"2026-04-27",37.425,37.693,37.671,0.115,0.31,{"date":1094,"open":1067,"high":1095,"low":1067,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-24",37.61,37.556,0.535,1.45,7400,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":734,"transactions":9,"vwap":1104},"2026-04-23",37.22,36.96,37.021,-0.428,-1.14,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-22",37.28,37.449,0.667,1.81,2700,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-04-21",37.155,36.78,36.782,-0.239,-0.65,5500,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1104,"change":1127,"percent_change":1128,"volume":949,"transactions":9,"vwap":1104},"2026-04-20",37.0099983,37.14,36.9,-0.144,-0.39,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":157,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-17",37.07,37.259,37.165,1.5,5000,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":733,"volume":1070,"transactions":9,"vwap":1140},"2026-04-16",36.73,36.41,36.615,0.075,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-15",36.17,36.54,0.683,1.9,4700,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1111,"percent_change":1147,"volume":1154,"transactions":9,"vwap":1153},"2026-04-14",35.63,35.89,35.857,13500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":394,"volume":1161,"transactions":9,"vwap":1158},"2026-04-13",34.86,35.19,34.79,0.489,700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1091,"percent_change":1168,"volume":1148,"transactions":9,"vwap":1167},"2026-04-10",34.83,34.85,34.66,34.701,0.33,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1173,"change":1174,"percent_change":797,"volume":962,"transactions":9,"vwap":1173},"2026-04-09",34.25,34.6,34.586,0.247,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-08",34.65,34.325,34.339,0.859,2.57,5700,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1186,"change":897,"percent_change":733,"volume":1188,"transactions":9,"vwap":1186},"2026-04-07",33.14,33.48,32.98,3700,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":94,"volume":1195,"transactions":9,"vwap":1193},"2026-04-06",33.51,33.3,33.41,0.17,12900,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1199,"change":776,"percent_change":777,"volume":1201,"transactions":9,"vwap":1199},"2026-04-02",32.8,33.24,32.775,14900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":948,"volume":1209,"transactions":9,"vwap":1207},"2026-04-01",33.16,33.42,33.15,33.25,0.39,14400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-31",32.28,32.92,32.19,32.86,1.227,3.88,11600,{"date":1220,"open":1221,"high":1222,"low":24,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-30",31.85,31.89,31.633,-0.197,-0.62,11100,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-27",32.16,31.83,-0.7,-2.15,4600,{"date":1235,"open":1204,"high":1204,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-26",32.53,-0.828,-2.48,6900,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-25",33.62,33.34,33.358,0.215,0.65,600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":827,"volume":993,"transactions":9,"vwap":1252},"2026-03-24",33.27,33.35,33.143,-0.437,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":125,"percent_change":1259,"volume":926,"transactions":9,"vwap":1258},"2026-03-23",33.77,33.56,33.58,1.42,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1233,"transactions":9,"vwap":1264},"2026-03-20",33.37,33.060001,33.11,-0.59,-1.75,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":483,"volume":1274,"transactions":9,"vwap":1272},"2026-03-19",33.63,33.715,33.478,33.7,-0.11,14300,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-18",34.21,33.81,-0.5,-1.46,10200,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":475,"volume":1288,"transactions":9,"vwap":1286},"2026-03-17",34.48,34.22,34.31,0.12,14500,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1007,"volume":891,"transactions":9,"vwap":1294},"2026-03-16",34.289,34.4,34.16,34.19,0.4,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":727,"volume":875,"transactions":9,"vwap":1300},"2026-03-13",34.335,33.76,33.79,-0.42,{"date":1303,"open":1304,"high":1305,"low":1293,"close":1277,"change":1306,"percent_change":1307,"volume":962,"transactions":9,"vwap":1277},"2026-03-12",34.28,34.38,-0.6,-1.72,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":993,"transactions":9,"vwap":1312},"2026-03-11",34.95,34.7,34.81,0.046,0.13,{"date":1316,"open":1159,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":584,"volume":1070,"transactions":9,"vwap":1318},"2026-03-10",35.029999,34.764,-0.056,{"date":1321,"open":1322,"high":1157,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-09",33.97,34.82,0.429,1.25,4500,{"date":1328,"open":1305,"high":1329,"low":1305,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-06",34.695,34.391,-0.499,-1.43,11500,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":210,"percent_change":966,"volume":1070,"transactions":9,"vwap":1337},"2026-03-05",34.776,34.89,34.57,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1343,"change":1344,"percent_change":200,"volume":1345,"transactions":9,"vwap":1343},"2026-03-04",34.75,34.99,34.88,0.372,18200,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-03",34.0099983,34.56,34.508,-0.264,-0.76,2000,{"date":1355,"open":1356,"high":1157,"low":1356,"close":1357,"change":1091,"percent_change":1168,"volume":1358,"transactions":9,"vwap":1357},"2026-03-02",34.09,34.772,9400,{"date":1360,"open":1361,"high":1341,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":875,"transactions":9,"vwap":1363},"2026-02-27",34.54,34.505,34.657,-0.331,-0.95,{"date":1367,"open":1368,"high":1369,"low":1159,"close":1370,"change":1371,"percent_change":1372,"volume":962,"transactions":9,"vwap":1370},"2026-02-26",35.29,35.33,34.988,-0.389,-1.1,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":760,"percent_change":1379,"volume":1239,"transactions":9,"vwap":1378},"2026-02-25",35.36,35.41,35.28,35.377,1.37,{"date":1381,"open":1382,"high":1310,"low":1382,"close":1383,"change":219,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-02-24",34.522,34.9,1.04,14000,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1361,"change":992,"percent_change":501,"volume":875,"transactions":9,"vwap":1361},"2026-02-23",34.73,34.41,{"date":1391,"open":1392,"high":1393,"low":1392,"close":1342,"change":1092,"percent_change":1394,"volume":1135,"transactions":9,"vwap":1342},"2026-02-20",34.59,34.995,0.89,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":421,"volume":1402,"transactions":9,"vwap":1400},"2026-02-19",34.53,34.725,34.52,34.68,-0.113,17900,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":933,"percent_change":190,"volume":993,"transactions":9,"vwap":1407},"2026-02-18",34.63,34.93,34.793,{"date":1409,"open":1277,"high":1177,"low":1410,"close":1350,"change":1411,"percent_change":297,"volume":942,"transactions":9,"vwap":1350},"2026-02-17",34.18,0.103,{"date":1413,"open":1414,"high":1341,"low":1305,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-13",34.45,34.405,-0.19,-0.55,11700,{"date":1420,"open":1421,"high":1421,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-12",35.292,34.595,-0.751,-2.12,10600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1078,"volume":1433,"transactions":9,"vwap":1431},"2026-02-11",35.3,35.46,35.09,35.346,-0.076,15500,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-10",35.475,35.69,35.422,-0.192,-0.54,4300,{"date":1443,"open":1444,"high":1437,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-02-09",35.47,35.614,0.344,0.98,5100,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-06",34.78,35.27,0.772,2.24,20000,{"date":1457,"open":1337,"high":1337,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-05",34.43,34.498,-0.612,-1.74,8800,{"date":1464,"open":1465,"high":1465,"low":1312,"close":1466,"change":992,"percent_change":703,"volume":1467,"transactions":9,"vwap":1466},"2026-02-04",35.48,35.11,10500,{"date":1469,"open":1470,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1333,"transactions":9,"vwap":1472},"2026-02-03",35.81,35.26,35.56,-0.67,-1.85,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":297,"volume":955,"transactions":9,"vwap":1479},"2026-02-02",36.36,36.37,36.23,0.108,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":987,"volume":1488,"transactions":9,"vwap":1486},"2026-01-30",36.32,36.39,36.12,36.122,-0.358,2200,{"date":1490,"open":1478,"high":1491,"low":1492,"close":1491,"change":925,"percent_change":1493,"volume":1045,"transactions":9,"vwap":1491},"2026-01-29",36.48,35.78,-0.79,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":210,"percent_change":966,"volume":1233,"transactions":9,"vwap":1498},"2026-01-28",36.93,36.62,36.77,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":258,"percent_change":1504,"volume":1233,"transactions":9,"vwap":1503},"2026-01-27",36.734,36.87,36.76,0.68,{"date":1506,"open":1477,"high":1507,"low":1477,"close":1508,"change":1509,"percent_change":567,"volume":1226,"transactions":9,"vwap":1508},"2026-01-26",36.6,36.51,0.28,{"date":1511,"open":1512,"high":1477,"low":1512,"close":1479,"change":867,"percent_change":199,"volume":1513,"transactions":9,"vwap":1479},"2026-01-23",36.15,11800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":120,"volume":1521,"transactions":9,"vwap":1519},"2026-01-22",36.11,36.14,35.94,36.07,0.32,35200,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":676,"volume":1529,"transactions":9,"vwap":1527},"2026-01-21",35.68,35.99,35.37,35.75,0.356,21400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2026-01-20",35.74,35.84,35.394,-0.967,-2.66,16800,{"date":1539,"open":1540,"high":1491,"low":1541,"close":1542,"change":1543,"percent_change":966,"volume":1544,"transactions":9,"vwap":1542},"2026-01-16",36.408,36.285,36.361,0.012,12100,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1549,"change":1550,"percent_change":150,"volume":1551,"transactions":9,"vwap":1549},"2026-01-15",36.58,36.587,36.349,0.014,4000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-14",36.33,36.4,36.121,36.335,-0.435,-1.18,8300,{"date":1562,"open":1563,"high":1563,"low":1564,"close":1498,"change":1273,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1498},"2026-01-13",36.81,36.67,-0.3,23500,{"date":1568,"open":1503,"high":1569,"low":1138,"close":1570,"change":1287,"percent_change":1168,"volume":1571,"transactions":9,"vwap":1570},"2026-01-12",36.99,36.88,16300,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1503,"change":733,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1503},"2026-01-09",36.653,36.83,0.57,8400,{"date":1579,"open":1575,"high":1575,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1488,"transactions":9,"vwap":1581},"2026-01-08",36.52,36.55,-0.224,-0.61,{"date":1585,"open":1126,"high":1569,"low":1586,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-07",36.774,0.074,0.2,7000,{"date":1591,"open":1581,"high":1592,"low":1580,"close":1592,"change":1593,"percent_change":1594,"volume":974,"transactions":9,"vwap":1592},"2026-01-06",36.7,0.157,0.43,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":941,"volume":1441,"transactions":9,"vwap":1600},"2026-01-05",36.56,36.677,36.512,36.543,0.153,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1484,"change":1023,"percent_change":338,"volume":1606,"transactions":9,"vwap":1484},"2026-01-02",36.755,36.225,3400,{"date":1608,"open":1592,"high":1592,"low":1580,"close":1580,"change":1017,"percent_change":170,"volume":962,"transactions":9,"vwap":1580},"2025-12-31",{"date":1610,"open":1611,"high":1612,"low":1117,"close":1117,"change":1613,"percent_change":584,"volume":1085,"transactions":9,"vwap":1117},"2025-12-30",36.79,36.86,-0.06,{"date":1615,"open":1616,"high":1612,"low":1617,"close":1616,"change":1618,"percent_change":511,"volume":783,"transactions":9,"vwap":1616},"2025-12-29",36.84,36.784,-0.18,{"date":1620,"open":1621,"high":1067,"low":1622,"close":1622,"change":1623,"percent_change":967,"volume":1624,"transactions":9,"vwap":1622},"2025-12-26",37.039001,37.02,0.029,22300,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1629,"change":1630,"percent_change":80,"volume":828,"transactions":9,"vwap":1629},"2025-12-24",36.905,37.029999,36.991,0.051,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":258,"percent_change":1504,"volume":798,"transactions":9,"vwap":1634},"2025-12-23",36.68,36.94,{"date":1636,"open":1497,"high":1637,"low":1638,"close":1637,"change":733,"percent_change":36,"volume":1218,"transactions":9,"vwap":1637},"2025-12-22",36.69,36.57,{"date":1640,"open":1641,"high":1491,"low":1641,"close":1491,"change":125,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1491},"2025-12-19",36.24,1.31,8700,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-18",36.040001,36.19,35.88,36.0099983,0.475,1.34,6300,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-17",36.060001,35.535,-0.643,-1.78,10700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1663,"change":1665,"percent_change":105,"volume":875,"transactions":9,"vwap":1663},"2025-12-16",36.099998,36.178,35.862,0.088,{"date":1667,"open":1485,"high":1517,"low":1655,"close":1668,"change":1618,"percent_change":1279,"volume":1669,"transactions":9,"vwap":1668},"2025-12-15",36.09,6700,{"date":1671,"open":1672,"high":1673,"low":1668,"close":1674,"change":1306,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-12",36.704,36.709,36.27,-1.63,32100,{"date":1678,"open":1679,"high":1622,"low":1680,"close":1502,"change":450,"percent_change":1416,"volume":1681,"transactions":9,"vwap":1502},"2025-12-11",36.686,36.5,47900,{"date":1683,"open":1684,"high":1124,"low":1637,"close":1634,"change":897,"percent_change":911,"volume":1685,"transactions":9,"vwap":1634},"2025-12-10",36.89,13300,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1502,"change":1690,"percent_change":1691,"volume":1085,"transactions":9,"vwap":1502},"2025-12-09",36.761,36.92,-0.02,-0.05,{"date":1693,"open":1694,"high":1694,"low":1503,"close":1684,"change":1016,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1684},"2025-12-08",37.049999,-0.28,70100,{"date":1698,"open":1699,"high":1700,"low":1612,"close":1701,"change":1702,"percent_change":1078,"volume":1703,"transactions":9,"vwap":1701},"2025-12-05",37.025002,37.2,36.993,-0.077,80600,{"date":1705,"open":1706,"high":1131,"low":1633,"close":1131,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1131},"2025-12-04",36.8,0.255,0.69,73300,{"date":1711,"open":1712,"high":1496,"low":1712,"close":1713,"change":1714,"percent_change":541,"volume":1715,"transactions":9,"vwap":1713},"2025-12-03",36.71,36.815,0.085,121900,{"date":1717,"open":1612,"high":1718,"low":1712,"close":1138,"change":1314,"percent_change":219,"volume":1719,"transactions":9,"vwap":1138},"2025-12-02",36.915,9100,{"date":1721,"open":1722,"high":1712,"low":1722,"close":1507,"change":1056,"percent_change":557,"volume":1606,"transactions":9,"vwap":1507},"2025-12-01",36.547,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1194,"percent_change":135,"volume":1727,"transactions":9,"vwap":1726},"2025-11-28",36.63,36.74,1100,{"date":1729,"open":1725,"high":1730,"low":1638,"close":1638,"change":258,"percent_change":1708,"volume":1113,"transactions":9,"vwap":1638},"2025-11-26",36.66,{"date":1732,"open":1492,"high":1483,"low":1492,"close":1483,"change":1733,"percent_change":567,"volume":962,"transactions":9,"vwap":1483},"2025-11-25",0.278,{"date":1735,"open":1151,"high":1736,"low":1151,"close":1737,"change":1738,"percent_change":1739,"volume":1669,"transactions":9,"vwap":1737},"2025-11-24",36.049999,36.042,0.852,2.42,{"date":1741,"open":1742,"high":1743,"low":1383,"close":1158,"change":87,"percent_change":249,"volume":1744,"transactions":9,"vwap":1158},"2025-11-21",35.14,35.5,8600,{"date":1746,"open":1747,"high":1638,"low":1748,"close":1748,"change":170,"percent_change":1749,"volume":1744,"transactions":9,"vwap":1748},"2025-11-20",36.35,34.97,-1.99,{"date":1751,"open":1752,"high":1518,"low":1436,"close":1524,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1524},"2025-11-19",35.93,0.29,0.82,3200,{"date":1757,"open":1758,"high":1759,"low":1369,"close":1760,"change":1761,"percent_change":1762,"volume":804,"transactions":9,"vwap":1760},"2025-11-18",35.579,35.61,35.39,-0.41,-1.15,{"date":1764,"open":1144,"high":1765,"low":1766,"close":1767,"change":557,"percent_change":1768,"volume":1433,"transactions":9,"vwap":1767},"2025-11-17",36.21,35.67,35.8,-1.05,{"date":1770,"open":1771,"high":1554,"low":1771,"close":1772,"change":967,"percent_change":87,"volume":1773,"transactions":9,"vwap":1772},"2025-11-14",35.76,36.18,12000,{"date":1775,"open":1776,"high":1776,"low":1662,"close":1662,"change":1777,"percent_change":1778,"volume":935,"transactions":9,"vwap":1662},"2025-11-13",36.469,-0.84,-2.27,{"date":1780,"open":1689,"high":1634,"low":1138,"close":1634,"change":1781,"percent_change":1781,"volume":1008,"transactions":9,"vwap":1634},"2025-11-12",0,{"date":1783,"open":1784,"high":1622,"low":1784,"close":1634,"change":1077,"percent_change":576,"volume":791,"transactions":9,"vwap":1634},"2025-11-11",36.75,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1622,"change":1790,"percent_change":1791,"volume":1085,"transactions":9,"vwap":1622},"2025-11-10",36.91,37.076,36.708,0.8,2.21,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":450,"percent_change":1416,"volume":1488,"transactions":9,"vwap":1795},"2025-11-07",35.871,36.22,35.775,{"date":1798,"open":1611,"high":1611,"low":1799,"close":1799,"change":1473,"percent_change":1800,"volume":883,"transactions":9,"vwap":1799},"2025-11-06",36.29,-1.81,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1103,"change":1805,"percent_change":297,"volume":1806,"transactions":9,"vwap":1103},"2025-11-05",36.754,37.17,0.11,9800,{"date":1808,"open":1628,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-04",37.23,36.844,36.85,-0.63,-1.68,10900,{"date":1816,"open":879,"high":879,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1050,"transactions":9,"vwap":1818},"2025-11-03",37.441,37.48,0.142,0.38,{"date":1822,"open":1823,"high":1823,"low":1700,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-31",37.6,37.338,0.202,0.54,66400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-30",37.37,37.41,37.136,-0.503,-1.34,13400,{"date":1837,"open":809,"high":809,"low":1838,"close":1839,"change":1840,"percent_change":1092,"volume":1841,"transactions":9,"vwap":1839},"2025-10-29",37.47,37.639,0.118,20100,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1790,"volume":1849,"transactions":9,"vwap":1847},"2025-10-28",37.415,37.625,37.31,37.521,0.298,15900,{"date":1851,"open":1852,"high":1853,"low":1622,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-10-27",37.11,37.223,0.587,1.6,7300,{"date":1858,"open":801,"high":801,"low":1580,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-24",36.636,0.425,1.17,4900,{"date":1864,"open":1655,"high":1865,"low":1866,"close":1865,"change":1867,"percent_change":1754,"volume":1868,"transactions":9,"vwap":1865},"2025-10-23",36.211,36.029999,0.295,1700,{"date":1870,"open":1512,"high":1512,"low":1871,"close":1872,"change":1873,"percent_change":1874,"volume":1070,"transactions":9,"vwap":1872},"2025-10-22",35.625,35.916,-0.294,-0.81,{"date":1876,"open":1641,"high":1877,"low":1878,"close":1765,"change":317,"percent_change":80,"volume":1233,"transactions":9,"vwap":1765},"2025-10-21",36.25,36.080002,{"date":1880,"open":1881,"high":1877,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-10-20",36.02,36.014999,36.16,0.403,1.13,15600,{"date":1888,"open":1376,"high":1767,"low":1376,"close":1889,"change":1890,"percent_change":1576,"volume":1057,"transactions":9,"vwap":1889},"2025-10-17",35.757,0.203,{"date":1892,"open":1893,"high":1893,"low":1526,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-16",35.872,35.554,-0.122,-0.34,13600,{"date":1899,"open":1492,"high":1492,"low":1444,"close":1900,"change":1901,"percent_change":1594,"volume":1902,"transactions":9,"vwap":1900},"2025-10-15",35.676,0.151,2500,{"date":1904,"open":1905,"high":1532,"low":1905,"close":1906,"change":421,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-14",35.435,35.525,-0.89,4800,{"date":1910,"open":1911,"high":1152,"low":1759,"close":1912,"change":1913,"percent_change":1914,"volume":955,"transactions":9,"vwap":1912},"2025-10-13",35.7,35.845,0.674,1.92,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1589,"transactions":9,"vwap":1918},"2025-10-10",36.47,35.171,-1.165,-3.21,{"date":1922,"open":1554,"high":1923,"low":1479,"close":1924,"change":1925,"percent_change":1273,"volume":804,"transactions":9,"vwap":1924},"2025-10-09",36.34,36.336,-0.039,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1113,"transactions":9,"vwap":1929},"2025-10-08",36.26,36.375,0.355,0.99,{"date":1933,"open":1641,"high":1641,"low":1934,"close":1881,"change":1935,"percent_change":1265,"volume":1908,"transactions":9,"vwap":1881},"2025-10-07",35.959,-0.214,{"date":1937,"open":1485,"high":1674,"low":1485,"close":1938,"change":1939,"percent_change":797,"volume":1057,"transactions":9,"vwap":1938},"2025-10-06",36.234,0.259,{"date":1941,"open":1512,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1944},"2025-10-03",36.167,35.951,35.975,-0.125,-0.35,21300,{"date":1949,"open":1519,"high":1662,"low":1950,"close":1662,"change":492,"percent_change":1509,"volume":962,"transactions":9,"vwap":1662},"2025-10-02",35.96,{"date":1952,"open":1533,"high":1736,"low":1533,"close":594,"change":1588,"percent_change":1953,"volume":1201,"transactions":9,"vwap":594},"2025-10-01",0.56,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1767,"change":277,"percent_change":258,"volume":1958,"transactions":9,"vwap":1767},"2025-09-30",35.57,35.875,23700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1826,"volume":1226,"transactions":9,"vwap":1964},"2025-09-29",35.82,35.83,35.64,35.71,0.191,{"date":1967,"open":1968,"high":1472,"low":1969,"close":1970,"change":1971,"percent_change":135,"volume":1972,"transactions":9,"vwap":1970},"2025-09-26",35.502,35.281,35.519,0.164,34800,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1977,"change":1978,"percent_change":1417,"volume":1979,"transactions":9,"vwap":1977},"2025-09-25",35.091999,35.45,35.355,-0.195,107400,{"date":1981,"open":1766,"high":1911,"low":1982,"close":1983,"change":1984,"percent_change":1896,"volume":1218,"transactions":9,"vwap":1983},"2025-09-24",35.52,35.55,-0.123,{"date":1986,"open":1987,"high":1987,"low":1151,"close":1988,"change":1989,"percent_change":1990,"volume":1326,"transactions":9,"vwap":1988},"2025-09-23",35.929,35.673,-0.408,-1.13,{"date":1992,"open":1752,"high":1668,"low":1752,"close":1993,"change":1994,"percent_change":1995,"volume":1001,"transactions":9,"vwap":1993},"2025-09-22",36.081001,0.272,0.76,{"date":1997,"open":1998,"high":1999,"low":1998,"close":1999,"change":1848,"percent_change":1069,"volume":1247,"transactions":9,"vwap":1999},"2025-09-19",35.716,35.809,{"date":2001,"open":2002,"high":1963,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-09-18",35.588,35.511,0.209,0.59,1200,{"date":2008,"open":2009,"high":1375,"low":2010,"close":2011,"change":584,"percent_change":992,"volume":2012,"transactions":9,"vwap":2011},"2025-09-17",35.278,35.18,35.302,1800,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":1690,"percent_change":1613,"volume":828,"transactions":9,"vwap":2017},"2025-09-16",35.483,35.49,35.462,{"date":2019,"open":2020,"high":2020,"low":2020,"close":2020,"change":2021,"percent_change":130,"volume":753,"transactions":9,"vwap":2020},"2025-09-15",35.482,0.305,{"date":2023,"open":1430,"high":2024,"low":1430,"close":2024,"change":2025,"percent_change":2026,"volume":962,"transactions":9,"vwap":2024},"2025-09-12",35.177,0.094,0.27,{"date":2028,"open":1383,"high":2029,"low":1383,"close":2030,"change":2031,"percent_change":2032,"volume":1326,"transactions":9,"vwap":2030},"2025-09-11",35.099998,35.083,0.213,0.61,{"date":2034,"open":2035,"high":2036,"low":1312,"close":2037,"change":2038,"percent_change":1690,"volume":1908,"transactions":9,"vwap":2037},"2025-09-10",35.0099983,35.060001,34.87,-0.007,{"date":2040,"open":1451,"high":2041,"low":2042,"close":2041,"change":2043,"percent_change":2044,"volume":905,"transactions":9,"vwap":2041},"2025-09-09",34.877,34.754,0.091,0.26,{"date":2046,"open":2047,"high":2037,"low":2042,"close":2048,"change":1733,"percent_change":2049,"volume":783,"transactions":9,"vwap":2048},"2025-09-08",34.865,34.786,0.81,{"date":2051,"open":1459,"high":1338,"low":2052,"close":1350,"change":2053,"percent_change":1946,"volume":1908,"transactions":9,"vwap":1350},"2025-09-05",34.35,-0.12,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":2058,"percent_change":346,"volume":2059,"transactions":9,"vwap":2057},"2025-09-04",34.49,34.628,0.325,11400,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":1384,"volume":1773,"transactions":9,"vwap":2064},"2025-09-03",34.2,34.39,34.303,0.352,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2069,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2069},"2025-09-02",33.88,33.951,33.85,-0.255,-0.75,2100,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":2079,"volume":1247,"transactions":9,"vwap":2077},"2025-08-29",34.46,34.206,-0.442,-1.28,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":249,"volume":962,"transactions":9,"vwap":2083},"2025-08-28",34.457,34.648,0.217,{"date":2086,"open":1292,"high":2087,"low":2088,"close":2087,"change":2089,"percent_change":297,"volume":828,"transactions":9,"vwap":2087},"2025-08-27",34.431,34.37,0.104,{"date":2091,"open":1285,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":1594,"volume":1001,"transactions":9,"vwap":2092},"2025-08-26",34.327,34.15,0.146,{"date":2096,"open":1293,"high":2097,"low":1293,"close":2098,"change":2099,"percent_change":2100,"volume":791,"transactions":9,"vwap":2098},"2025-08-25",34.32,34.181,-0.014,-0.04,{"date":2102,"open":1299,"high":2103,"low":1299,"close":2104,"change":2105,"percent_change":1134,"volume":2012,"transactions":9,"vwap":2104},"2025-08-22",34.27,34.195,0.505,{"date":2107,"open":2108,"high":1300,"low":2109,"close":2110,"change":2111,"percent_change":1761,"volume":918,"transactions":9,"vwap":2110},"2025-08-21",33.73,33.55,33.69,-0.137,{"date":2113,"open":2114,"high":2115,"low":1186,"close":2116,"change":2117,"percent_change":2118,"volume":783,"transactions":9,"vwap":2116},"2025-08-20",33.87,33.96,33.827,-0.164,-0.48,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":1000,"percent_change":1332,"volume":812,"transactions":9,"vwap":2122},"2025-08-19",34.29,33.991,{"date":2124,"open":1458,"high":2056,"low":2125,"close":2126,"change":2127,"percent_change":1194,"volume":883,"transactions":9,"vwap":2126},"2025-08-18",34.378,34.483,0.06,{"date":2129,"open":1397,"high":1397,"low":2130,"close":2130,"change":2131,"percent_change":1128,"volume":993,"transactions":9,"vwap":2130},"2025-08-15",34.423,-0.134,{"date":2133,"open":2076,"high":1338,"low":2076,"close":2134,"change":2135,"percent_change":105,"volume":2136,"transactions":9,"vwap":2134},"2025-08-14",34.557,0.084,6000,{"date":2138,"open":1172,"high":1172,"low":1458,"close":2139,"change":2140,"percent_change":966,"volume":1182,"transactions":9,"vwap":2139},"2025-08-13",34.473,0.009,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2144},"2025-08-12",34.34,34.464,34.33,0.396,1.16,1600,{"date":2150,"open":2151,"high":2052,"low":2152,"close":2152,"change":2153,"percent_change":1946,"volume":980,"transactions":9,"vwap":2152},"2025-08-11",34.275,34.068001,-0.119,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":711,"volume":828,"transactions":9,"vwap":2159},"2025-08-08",34.133,34.211,34.118,34.187,0.299,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":1618,"volume":1099,"transactions":9,"vwap":2165},"2025-08-07",34.23,33.75,33.888,-0.062,{"date":2168,"open":2115,"high":2115,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":741,"transactions":9,"vwap":2169},"2025-08-06",33.95,0.435,1.3,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1907,"volume":1247,"transactions":9,"vwap":2176},"2025-08-05",33.745,33.514,33.515,-0.302,{"date":2179,"open":1256,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":1050,"transactions":9,"vwap":2182},"2025-08-04",33.82,33.71,33.817,0.595,1.79,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":170,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-08-01",33.26,33.65,33.145,33.222,-2.09,43000,{"date":2194,"open":2195,"high":1292,"low":2196,"close":2196,"change":1313,"percent_change":80,"volume":1057,"transactions":9,"vwap":2196},"2025-07-31",34.398,33.932,{"date":2198,"open":2199,"high":2200,"low":2180,"close":2201,"change":2202,"percent_change":967,"volume":1886,"transactions":9,"vwap":2201},"2025-07-30",33.979,34.02,33.886,0.026,{"date":2204,"open":1410,"high":1410,"low":2205,"close":2205,"change":2131,"percent_change":1128,"volume":935,"transactions":9,"vwap":2205},"2025-07-29",33.86,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1588,"volume":1441,"transactions":9,"vwap":2211},"2025-07-28",34.040001,34.07,33.963,33.994,0.069,{"date":2214,"open":2205,"high":2215,"low":2205,"close":2216,"change":898,"percent_change":100,"volume":1862,"transactions":9,"vwap":2216},"2025-07-25",33.93,33.925,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2174,"change":2222,"percent_change":2223,"volume":968,"transactions":9,"vwap":2174},"2025-07-24",33.66,33.765,33.655,0.174,0.52,{"date":2225,"open":2226,"high":1299,"low":2226,"close":2227,"change":1901,"percent_change":57,"volume":812,"transactions":9,"vwap":2227},"2025-07-23",33.44,33.571,{"date":2229,"open":2230,"high":2231,"low":1243,"close":1205,"change":522,"percent_change":2232,"volume":1239,"transactions":9,"vwap":1205},"2025-07-22",33.351,33.45,-0.92,{"date":2234,"open":1258,"high":2235,"low":1258,"close":2108,"change":2236,"percent_change":1394,"volume":1551,"transactions":9,"vwap":2108},"2025-07-21",33.792,0.296,{"date":2238,"open":1186,"high":1186,"low":2239,"close":2240,"change":966,"percent_change":277,"volume":1326,"transactions":9,"vwap":2240},"2025-07-18",33.382,33.434,{"date":2242,"open":1250,"high":2243,"low":1250,"close":2244,"change":898,"percent_change":1826,"volume":2245,"transactions":9,"vwap":2244},"2025-07-17",33.49,33.404,11200,{"date":2247,"open":1206,"high":2248,"low":2249,"close":2248,"change":2250,"percent_change":403,"volume":2251,"transactions":9,"vwap":2248},"2025-07-16",33.224,33.049999,0.124,22500,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2255,"change":1781,"percent_change":1781,"volume":1856,"transactions":9,"vwap":2255},"2025-07-15",33.36,33.099998,{"date":2257,"open":2249,"high":2258,"low":2259,"close":2255,"change":2260,"percent_change":1520,"volume":891,"transactions":9,"vwap":2255},"2025-07-14",33.13,32.945,0.105,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":1273,"volume":2267,"transactions":9,"vwap":2265},"2025-07-11",32.93,33.07,32.995,-0.036,12300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":1690,"percent_change":1613,"volume":935,"transactions":9,"vwap":2273},"2025-07-10",32.95,33.09,32.944,33.030998,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":791,"transactions":9,"vwap":2278},"2025-07-09",33.12,32.955,33.050999,0.297,0.91,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2284,"change":2285,"percent_change":110,"volume":2286,"transactions":9,"vwap":2284},"2025-07-08",32.87,32.754,-0.057,28600,{"date":2288,"open":2263,"high":2263,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":843,"transactions":9,"vwap":2290},"2025-07-07",32.768,32.811,-0.253,-0.77,{"date":2294,"open":2295,"high":2276,"low":2295,"close":2296,"change":2297,"percent_change":140,"volume":1050,"transactions":9,"vwap":2296},"2025-07-03",32.917,33.063999,0.347,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":2084,"percent_change":2302,"volume":850,"transactions":9,"vwap":2301},"2025-07-02",32.58,32.717,0.67,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":751,"percent_change":2308,"volume":1148,"transactions":9,"vwap":2307},"2025-07-01",32.75,32.477,32.5,-1.02,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2312,"change":2314,"percent_change":1995,"volume":2315,"transactions":9,"vwap":2312},"2025-06-30",32.7,32.834,32.64,0.248,101900,{"date":2317,"open":2300,"high":2313,"low":2318,"close":2319,"change":2320,"percent_change":1826,"volume":1008,"transactions":9,"vwap":2319},"2025-06-27",32.35,32.586,0.176,{"date":2322,"open":1229,"high":2323,"low":1229,"close":2323,"change":297,"percent_change":532,"volume":859,"transactions":9,"vwap":2323},"2025-06-26",32.41,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":967,"percent_change":258,"volume":942,"transactions":9,"vwap":2328},"2025-06-25",32.26,32.09,32.11,{"date":2330,"open":2331,"high":2332,"low":1222,"close":2333,"change":199,"percent_change":2334,"volume":1099,"transactions":9,"vwap":2333},"2025-06-24",31.92,32.080002,32.029999,1.39,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":79,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-06-23",31.25,31.68,31.16,31.59,1.09,15300,{"date":2344,"open":2345,"high":2345,"low":2346,"close":2337,"change":2347,"percent_change":667,"volume":1719,"transactions":9,"vwap":2337},"2025-06-20",31.38,31.135,-0.148,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":1023,"volume":2353,"transactions":9,"vwap":2351},"2025-06-18",32.4,31.398,-0.042,16100,{"date":2355,"open":2340,"high":2356,"low":2357,"close":2357,"change":2358,"percent_change":849,"volume":850,"transactions":9,"vwap":2357},"2025-06-17",31.64,31.44,-0.231,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":1651,"volume":2366,"transactions":9,"vwap":2364},"2025-06-16",31.74,31.77,31.65,31.671,0.418,10400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2371,"change":2372,"percent_change":2373,"volume":770,"transactions":9,"vwap":2371},"2025-06-13",31.42,31.549,31.253,-0.431,-1.36,{"date":2375,"open":2376,"high":2377,"low":2376,"close":2378,"change":2379,"percent_change":1194,"volume":1233,"transactions":9,"vwap":2378},"2025-06-12",31.628,31.76,31.684,0.054,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":667,"volume":1606,"transactions":9,"vwap":2384},"2025-06-11",31.867,31.61,31.63,-0.15,{"date":2387,"open":2338,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2005,"volume":2392,"transactions":9,"vwap":2390},"2025-06-10",31.815,31.54,31.78,0.186,10000,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":1690,"volume":1652,"transactions":9,"vwap":2398},"2025-06-09",31.58,31.67,31.57,31.594,-0.006,{"date":2401,"open":2338,"high":2402,"low":2403,"close":2403,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2403},"2025-06-06",31.693,31.6,0.333,1.07,11000,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":1231,"volume":1606,"transactions":9,"vwap":2412},"2025-06-05",31.62,31.73,31.18,31.267,-0.219,{"date":2415,"open":2416,"high":2389,"low":2417,"close":2418,"change":2419,"percent_change":1820,"volume":2420,"transactions":9,"vwap":2418},"2025-06-04",31.455,31.434,31.486,0.119,7200,{"date":2422,"open":2357,"high":2357,"low":2423,"close":2424,"change":2425,"percent_change":190,"volume":926,"transactions":9,"vwap":2424},"2025-06-03",31.33,31.367,0.258,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2429,"change":2430,"percent_change":43,"volume":1353,"transactions":9,"vwap":2429},"2025-06-02",30.87,31.109,0.149,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":2436,"percent_change":317,"volume":1121,"transactions":9,"vwap":2434},"2025-05-30",30.93,30.96,30.82,0.017,{"date":2438,"open":2439,"high":2440,"low":2433,"close":2441,"change":1141,"percent_change":105,"volume":1038,"transactions":9,"vwap":2441},"2025-05-29",30.98,30.99,30.943,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2446,"change":2447,"percent_change":483,"volume":1448,"transactions":9,"vwap":2446},"2025-05-28",30.985,31.040001,30.868,-0.101,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":2454,"volume":1868,"transactions":9,"vwap":2452},"2025-05-27",30.89,30.97,30.969,0.643,2.12,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":1761,"percent_change":2461,"volume":1045,"transactions":9,"vwap":2460},"2025-05-23",30.33,30.36,30.25,30.326,-1.33,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2031,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-05-22",30.62,30.8,30.59,30.736,0.7,39000,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":2477,"volume":918,"transactions":9,"vwap":2475},"2025-05-21",30.85,31.023001,30.443,30.523,-0.426,-1.38,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":1279,"volume":174,"transactions":9,"vwap":2481},"2025-05-20",30.955,30.949,-0.156,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2486,"change":2487,"percent_change":897,"volume":980,"transactions":9,"vwap":2486},"2025-05-19",31.0020008,31.105,0.022,{"date":2489,"open":2434,"high":2490,"low":2434,"close":2491,"change":2492,"percent_change":2032,"volume":1488,"transactions":9,"vwap":2491},"2025-05-16",31.1,31.083,0.188,{"date":2494,"open":2451,"high":2440,"low":2495,"close":2495,"change":1055,"percent_change":110,"volume":2012,"transactions":9,"vwap":2495},"2025-05-15",30.895,{"date":2497,"open":2498,"high":2481,"low":2498,"close":2481,"change":911,"percent_change":2499,"volume":1868,"transactions":9,"vwap":2481},"2025-05-14",30.826,0.62,{"date":2501,"open":2502,"high":2503,"low":2502,"close":2504,"change":2505,"percent_change":2184,"volume":174,"transactions":9,"vwap":2504},"2025-05-13",30.654,30.83,30.759,0.542,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2509,"change":2511,"percent_change":2512,"volume":968,"transactions":9,"vwap":2509},"2025-05-12",30.17,30.217,29.9,1.173,4.04,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2516,"change":2517,"percent_change":2100,"volume":1099,"transactions":9,"vwap":2516},"2025-05-09",29.2,29.044001,-0.012,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-05-08",29.295,29.056,0.212,0.73,400,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":1314,"volume":955,"transactions":9,"vwap":2529},"2025-05-07",28.864,28.628,28.844,0.037,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1265,"volume":770,"transactions":9,"vwap":2536},"2025-05-06",28.74,28.89,28.69,28.807,-0.172,{"date":2539,"open":2540,"high":2540,"low":2541,"close":2541,"change":2537,"percent_change":1265,"volume":741,"transactions":9,"vwap":2541},"2025-05-05",29.030001,28.979,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":2547,"percent_change":2171,"volume":2548,"transactions":9,"vwap":2546},"2025-05-02",29.12,29.26,29.151,0.374,461100,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2552,"change":403,"percent_change":2171,"volume":2553,"transactions":9,"vwap":2552},"2025-05-01",29.1,28.777,322500,{"date":2555,"open":2556,"high":2557,"low":2556,"close":2557,"change":2558,"percent_change":2559,"volume":1326,"transactions":9,"vwap":2557},"2025-04-30",27.73,28.407,0.043,0.15,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":940,"percent_change":2566,"volume":1154,"transactions":9,"vwap":2565},"2025-04-29",28.26,28.41,28.15,28.364,0.6,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2570,"change":2572,"percent_change":776,"volume":1462,"transactions":9,"vwap":2570},"2025-04-28",28.16,28.196,27.82,-0.003,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":1259,"volume":1029,"transactions":9,"vwap":2578},"2025-04-25",27.988,28.23,27.818,28.199,0.394,{"date":180,"open":176,"high":2581,"low":176,"close":2581,"change":1011,"percent_change":2582,"volume":926,"transactions":9,"vwap":2581},27.805,1.52]