[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CSNR":3,"homepage-market-summary":30,"stock-historical-CSNR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"CSNR","2026-10-02",{"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},"Cohen & Steers Natural Resources Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6358,0.596,"Quarterly",{"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},36.4357,36.209,36.44,36.08,35.9763,0.4594,1.28,10118.439126,39.42,28.36,17342.820483517928,73,417,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 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",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 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",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},23.895,12838,4686047.941363,52.16,"2025-04-22",[182,185,195,204,215,226,236,247,257,267,277,286,296,306,317,328,338,349,360,370,380,389,399,409,419,429,440,449,460,468,478,486,496,506,516,527,538,548,556,566,576,585,594,604,612,623,634,644,655,666,674,683,693,702,712,721,730,741,752,762,769,776,783,791,799,807,814,822,827,835,843,852,861,870,878,886,895,900,908,915,922,930,935,943,951,958,965,972,981,989,995,1002,1009,1017,1024,1031,1037,1043,1049,1056,1063,1070,1078,1085,1092,1098,1103,1108,1114,1121,1127,1135,1143,1148,1154,1161,1169,1173,1178,1187,1195,1201,1208,1214,1219,1227,1232,1237,1243,1249,1255,1261,1268,1275,1283,1290,1299,1307,1316,1320,1328,1333,1338,1343,1349,1355,1358,1366,1372,1379,1384,1390,1397,1402,1407,1411,1417,1421,1426,1432,1437,1443,1449,1456,1463,1471,1479,1485,1494,1499,1507,1514,1521,1528,1534,1543,1549,1557,1565,1571,1577,1586,1595,1603,1612,1619,1626,1632,1640,1647,1654,1662,1670,1677,1685,1694,1698,1706,1714,1720,1727,1735,1742,1748,1754,1761,1768,1775,1781,1785,1792,1798,1804,1810,1815,1821,1828,1836,1844,1850,1858,1864,1870,1877,1884,1892,1898,1907,1915,1923,1928,1935,1942,1949,1955,1960,1965,1972,1978,1985,1992,1999,2003,2007,2012,2018,2024,2032,2037,2043,2049,2056,2060,2065,2072,2078,2083,2089,2093,2097,2102,2108,2113,2121,2128,2134,2139,2143,2149,2155,2161,2168,2175,2182,2190,2196,2202,2208,2213,2220,2226,2232,2238,2243,2250,2255,2260,2267,2272,2277,2283,2290,2295,2301,2306,2310,2318,2326,2331,2336,2341,2347,2353,2359,2362,2367,2372,2379,2386,2391,2398,2403,2407,2411,2418,2425,2431,2437,2442,2449,2453,2458,2463,2469,2475,2480,2485,2488,2493,2498,2502,2507,2512,2520,2525,2531,2537,2543,2550,2554,2559,2565,2571,2578,2585,2590,2596,2600,2605,2611,2614,2619,2625,2633,2640,2646,2652,2657,2663,2669,2675,2680,2685,2690,2696],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},145,36.2489,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",35.971,35.99,35.8601,-0.1263,-0.35,8031.753363,166,35.9308,{"date":196,"open":197,"high":19,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",36.415,36.1026,-0.21,-0.58,40413.9603,177,36.3756,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",36.25,36.4,36.1804,36.3126,-0.5012,-1.36,14594.1801,165,36.3161,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",36.86,37.06,36.76,36.8138,-0.3513,-0.95,10644.9389,144,36.9394,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":213,"vwap":235},"2026-09-25",37,37.2,36.9701,37.1651,-0.1699,-0.46,14513.2317,37.1449,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",37.381,37.455,37.29,37.335,-0.135,-0.36,7065.1681,114,37.3695,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":200,"volume":254,"transactions":255,"vwap":256},"2026-09-23",37.4,37.97,37.37,37.47,-0.2199,17124.3413,277,37.4693,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",37.1406,37.7,37.6899,0.2099,0.56,349840.5735,229,37.6,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",37.92,37.43,37.48,-0.3969,-1.05,6991.1104,134,37.5133,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":273,"volume":283,"transactions":284,"vwap":285},"2026-09-18",38.04,37.78,37.8769,-0.4006,7688.844219,138,37.8632,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",38.0136,38.32,38.2775,0.5186,1.37,9846.832768,94,38.2427,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",38.28,37.5169,37.7589,-0.7263,-1.89,8063.432447,136,38.0305,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",38.3,38.53,38.1,38.4852,0.3687,0.97,9890.6539,155,38.3846,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",38.48,38.5253,38.0912,38.1165,-0.5826,-1.51,7125.334526,162,38.3692,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":275,"vwap":337},"2026-09-11",38.68,38.7396,38.61,38.6991,0.0758,0.2,9106.3156,38.6648,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",38.8,39.15,38.6058,38.6233,-0.6767,-1.72,7095.5258,133,38.6913,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",39.255,39.3696,39.13,39.3,0.09,0.23,8517.8196,95,39.2923,{"date":361,"open":362,"high":25,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",39.365,39.1368,39.21,0.5,1.29,11047.8705,132,39.2852,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",38.64,38.79,38.71,-0.2442,-0.63,22367.3758,124,38.6735,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":294,"vwap":388},"2026-09-03",38.835,39.17,38.9542,0.0517,0.13,3129.6822,39.0189,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":378,"vwap":398},"2026-09-02",38.74,38.91,38.7313,38.9025,0.3153,0.82,8111.6496,38.8207,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",38.54,38.66,38.5872,0.3522,0.92,5793.6756,119,38.581,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":147,"volume":416,"transactions":417,"vwap":418},"2026-08-31",38.35,38.41,38.22,38.235,0.1451,4825.897,104,38.2914,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",38.515,38.01,38.0899,-0.3101,-0.81,6631.5514,115,38.1843,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",38.365,38.52,38.23,38.4,-0.3467,-0.89,8411.1332,149,38.358,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":356,"volume":446,"transactions":447,"vwap":448},"2026-08-26",38.43,38.905,38.7467,0.0879,110769.0932,160,38.5234,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",38.39,38.69,38.375,38.6588,0.0716,0.19,5858.1052,89,38.6019,{"date":461,"open":340,"high":340,"low":462,"close":403,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",38.47,-0.2019,-0.52,14816.2492,157,38.5619,{"date":469,"open":452,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",38.82,38.63,38.7891,0.6004,1.57,12722.4637,123,38.7444,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":102,"volume":484,"transactions":347,"vwap":485},"2026-08-20",38.05,38.37,38.1887,0.3837,7327.2097,38.2151,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",37.58,38.025,37.805,0.7293,1.97,15156.7077,153,37.7781,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":358,"vwap":505},"2026-08-18",37.16,37.1802,37.0199,37.0757,-0.1558,-0.42,10777.2017,37.115,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":427,"vwap":515},"2026-08-17",37.02,37.26,36.88,37.2315,0.314,0.85,7230.751904,37.1373,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",37.0338,37.0763,36.87,36.9175,0.2975,0.81,10465.1817,90,36.934,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",36.6,36.89,36.47,36.62,-0.248,-0.67,10039.4387,112,36.5996,{"date":539,"open":530,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",36.895,36.85,36.868,-0.102,-0.28,10352.0347,85,36.8765,{"date":549,"open":530,"high":228,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":245,"vwap":555},"2026-08-11",36.775,36.97,0.1622,0.44,12020.678806,36.8967,{"date":557,"open":558,"high":559,"low":531,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",36.54,36.81,36.8078,0.5592,1.54,6645.9701,103,36.6514,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-07",36.1109,36.34,36.2486,0.3158,0.88,4971.5001,74,36.2809,{"date":577,"open":578,"high":579,"low":578,"close":580,"change":581,"percent_change":127,"volume":582,"transactions":583,"vwap":584},"2026-08-06",34.39,35.97,35.9328,0.1428,8822.2079,113,35.8501,{"date":586,"open":587,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":536,"vwap":593},"2026-08-05",35.98,36.09,35.79,0.0997,0.28,21826.8529,35.8973,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",35.55,35.91,35.6903,0.2298,0.65,5287.775,91,35.6685,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":534,"volume":610,"transactions":358,"vwap":611},"2026-08-03",35.08,35.52,35.4605,-0.2395,6400.291784,35.4515,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-31",35.37,35.7699,35.32,35.7,-0.2478,-0.69,5848.878,92,35.6063,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",35.57,35.965,35.5699,35.9478,0.8014,2.28,8346.77016,66,35.8054,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":476,"vwap":643},"2026-07-29",35.235,35.47,34.95,35.1464,0.0527,0.15,5834.2906,35.176,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",35.165,35.22,34.97,35.0937,-0.1514,-0.43,46498.4666,348,35.1524,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",35.3,35.33,35.13,35.2451,-0.3306,-0.93,4210.7154,105,35.2151,{"date":667,"open":668,"high":669,"low":596,"close":670,"change":671,"percent_change":355,"volume":672,"transactions":583,"vwap":673},"2026-07-24",35.605,35.66,35.5757,0.0306,13659.4834,35.5903,{"date":675,"open":676,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":536,"vwap":682},"2026-07-23",35.675,35.54,35.5451,0.0583,0.16,7915.0152,35.5773,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":494,"vwap":692},"2026-07-22",35.5445,35.64,35.46,35.4868,0.5947,1.7,19149.9862,35.5727,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":245,"vwap":701},"2026-07-21",34.52,34.92,34.8921,0.5426,1.58,5684.6782,34.8429,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",34.49,34.258,34.3495,-0.0139,-0.04,8518.468557,121,34.3628,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":546,"vwap":720},"2026-07-17",34.275,34.4,34.3634,0.3037,0.89,4079.3522,34.3307,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":602,"vwap":729},"2026-07-16",34.28,34.03,34.0597,-0.368,-1.07,13935.4004,34.1623,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-15",34.38,34.44,34.095,34.4277,-0.1062,-0.31,11639.8514,101,34.3503,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-14",34.639,34.64,34.455,34.5339,0.3589,1.05,5968.5485,100,34.5481,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-13",34.13,34.27,34.175,0.197,0.58,3177.031603,77,34.1892,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":767,"percent_change":263,"volume":768,"transactions":9,"vwap":766},"2026-07-10",33.66,34,33.978,0.189,4300,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":456,"volume":775,"transactions":9,"vwap":773},"2026-07-09",33.76,33.89,33.789,0.063,8500,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":708,"volume":782,"transactions":9,"vwap":780},"2026-07-08",33.77,33.51,33.726,-0.014,12300,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-07",33.91,33.54,33.74,-0.033,-0.1,16500,{"date":792,"open":793,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",33.85,33.58,33.773,0.146,0.43,12200,{"date":800,"open":801,"high":785,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-02",33.36,33.33,33.627,0.549,1.66,9200,{"date":808,"open":809,"high":802,"low":810,"close":811,"change":812,"percent_change":222,"volume":813,"transactions":9,"vwap":811},"2026-07-01",33.21,33.060001,33.077999,-0.317,32100,{"date":815,"open":816,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-30",33.56,33.3,33.395,-0.049,-0.15,19400,{"date":823,"open":801,"high":816,"low":801,"close":824,"change":825,"percent_change":72,"volume":826,"transactions":9,"vwap":824},"2026-06-29",33.444,-0.366,4800,{"date":828,"open":778,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-26",33.995,33.72,33.81,0.025,0.07,22300,{"date":836,"open":837,"high":793,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-25",33.79,33.695,33.785,0.233,0.69,26400,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-24",33.565,33.67,33.425,33.552,-0.608,-1.78,8900,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-23",34.3,34.43,34.14,34.16,-0.605,-1.74,36800,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",34.76,34.81,34.66,34.765,-0.054,-0.16,22700,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-18",35.181,34.68,34.819,-0.571,-1.61,9300,{"date":879,"open":880,"high":881,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-17",36.0050011,36.13,35.39,-0.686,-1.9,14400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-16",36.17,36.29,36.060001,36.076,0.016,0.04,7700,{"date":896,"open":897,"high":897,"low":890,"close":890,"change":898,"percent_change":662,"volume":899,"transactions":9,"vwap":890},"2026-06-15",36.39,-0.337,17700,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-12",36.16,36.499,36.397,0.433,1.2,3800,{"date":909,"open":910,"high":579,"low":911,"close":912,"change":913,"percent_change":805,"volume":914,"transactions":9,"vwap":912},"2026-06-11",35.75,35.68,35.964,0.586,21300,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",35.8,35.378,-0.253,-0.71,4000,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":798,"transactions":9,"vwap":927},"2026-06-09",35.86,35.885,35.26,35.631,-0.392,-1.09,{"date":931,"open":207,"high":207,"low":579,"close":932,"change":933,"percent_change":833,"volume":934,"transactions":9,"vwap":932},"2026-06-08",36.022999,0.026,9400,{"date":936,"open":937,"high":938,"low":579,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-05",36.656,36.75,35.997,-1.523,-4.06,16000,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-04",37.33,37.61,37.52,0.03,0.08,7400,{"date":952,"open":953,"high":954,"low":271,"close":955,"change":199,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-03",37.57,37.81,37.49,-0.56,13700,{"date":959,"open":498,"high":960,"low":961,"close":260,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":260},"2026-06-02",37.77,37.060001,0.62,1.67,50200,{"date":966,"open":510,"high":967,"low":968,"close":969,"change":970,"percent_change":137,"volume":971,"transactions":9,"vwap":969},"2026-06-01",37.11,36.635,37.080002,0.244,15100,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-29",36.94,36.96,36.72,36.836,-0.108,-0.29,261300,{"date":982,"open":983,"high":969,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-28",36.57,36.56,36.944,0.114,0.31,12500,{"date":990,"open":529,"high":991,"low":529,"close":992,"change":979,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-27",37.040001,36.83,-0.78,11800,{"date":996,"open":509,"high":997,"low":998,"close":999,"change":1000,"percent_change":841,"volume":1001,"transactions":9,"vwap":999},"2026-05-26",37.27,37.049999,37.12,0.256,4600,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":200,"volume":1008,"transactions":9,"vwap":1006},"2026-05-22",37.029999,36.77,36.864,-0.215,26700,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":142,"volume":1016,"transactions":9,"vwap":1014},"2026-05-21",36.79,37.24,36.78,37.078999,0.119,8300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":975,"change":1022,"percent_change":1023,"volume":934,"transactions":9,"vwap":975},"2026-05-20",36.99,37.19,36.915,0.21,0.57,{"date":1025,"open":1026,"high":1026,"low":1027,"close":938,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":938},"2026-05-19",36.93,36.61,-0.451,-1.21,16100,{"date":1032,"open":1033,"high":1012,"low":551,"close":1034,"change":1035,"percent_change":962,"volume":1036,"transactions":9,"vwap":1034},"2026-05-18",37.17,37.201,0.231,11100,{"date":1038,"open":508,"high":1039,"low":541,"close":551,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":551},"2026-05-15",37.064999,-0.411,-1.1,8800,{"date":1044,"open":1045,"high":1045,"low":945,"close":238,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":238},"2026-05-14",37.65,-0.301,-0.8,5200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":832,"percent_change":833,"volume":1055,"transactions":9,"vwap":1054},"2026-05-13",37.59,37.71,37.563,37.682,3300,{"date":1057,"open":1058,"high":1059,"low":1019,"close":1060,"change":1061,"percent_change":987,"volume":1062,"transactions":9,"vwap":1060},"2026-05-12",37.13,37.68,37.657,0.118,7100,{"date":1064,"open":1065,"high":488,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-11",37.44,37.539,0.658,1.78,95000,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-08",36.71,36.98,36.881,0.191,0.52,179600,{"date":1079,"open":1080,"high":999,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-07",36.999,36.69,-0.669,-1.79,8000,{"date":1086,"open":1087,"high":1088,"low":498,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-06",37.31,37.359,-0.011,-0.03,8100,{"date":1093,"open":1019,"high":1094,"low":1019,"close":251,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":251},"2026-05-05",37.414,0.396,1.07,6300,{"date":1099,"open":217,"high":961,"low":217,"close":1100,"change":1101,"percent_change":708,"volume":1102,"transactions":9,"vwap":1100},"2026-05-04",36.974,-0.013,11500,{"date":1104,"open":509,"high":509,"low":1105,"close":1105,"change":1106,"percent_change":662,"volume":1107,"transactions":9,"vwap":1105},"2026-05-01",36.987,-0.347,5300,{"date":1109,"open":974,"high":1110,"low":974,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-30",37.334,0.629,1.71,25700,{"date":1115,"open":937,"high":1116,"low":937,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-29",36.776,36.705,-0.143,-0.39,10300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":868,"percent_change":651,"volume":851,"transactions":9,"vwap":1126},"2026-04-28",36.913,37.0099983,36.73,36.848,{"date":1128,"open":1129,"high":1130,"low":541,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-27",37.07,37.14,37.0079994,-0.066,-0.18,31100,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-24",36.92,37.075001,37.074001,-0.048,-0.13,14200,{"date":1144,"open":228,"high":1145,"low":1019,"close":1146,"change":1007,"percent_change":200,"volume":1147,"transactions":9,"vwap":1146},"2026-04-23",37.32,37.122,20300,{"date":1149,"open":1150,"high":488,"low":1087,"close":1151,"change":1152,"percent_change":117,"volume":1153,"transactions":9,"vwap":1151},"2026-04-22",37.34,37.337,0.416,63800,{"date":1155,"open":229,"high":229,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-21",36.9,36.921,-0.285,-0.77,22800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1048,"transactions":9,"vwap":1166},"2026-04-20",37.21,38.13,37.177,37.206,-0.084,-0.23,{"date":1170,"open":975,"high":1171,"low":974,"close":240,"change":503,"percent_change":1172,"volume":1062,"transactions":9,"vwap":240},"2026-04-17",37.3,-1.11,{"date":1174,"open":1175,"high":280,"low":1175,"close":1052,"change":1176,"percent_change":1177,"volume":934,"transactions":9,"vwap":1052},"2026-04-16",37.425,0.295,0.79,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-15",37.46,37.72,37.41,37.415,-0.343,-0.91,15600,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-14",37.91,37.635,37.758,-0.201,-0.53,13500,{"date":1196,"open":269,"high":250,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1001,"transactions":9,"vwap":1198},"2026-04-13",37.87,37.959,0.068,0.18,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":152,"volume":775,"transactions":9,"vwap":1206},"2026-04-10",37.84,37.94,37.825,37.891,0.131,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":708,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-09",38.11,37.76,-0.11,5400,{"date":1215,"open":1182,"high":1216,"low":1182,"close":1216,"change":1217,"percent_change":948,"volume":1218,"transactions":9,"vwap":1216},"2026-04-08",37.8,0.013,41000,{"date":1220,"open":1052,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-07",38.17,37.54,37.787,0.017,0.05,38500,{"date":1228,"open":1229,"high":1230,"low":1183,"close":960,"change":948,"percent_change":949,"volume":1231,"transactions":9,"vwap":960},"2026-04-06",37.73,37.789,20700,{"date":1233,"open":270,"high":1234,"low":270,"close":1234,"change":1235,"percent_change":1225,"volume":1236,"transactions":9,"vwap":1234},"2026-04-02",37.74,0.02,10700,{"date":1238,"open":954,"high":1239,"low":1087,"close":1181,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1181},"2026-04-01",38.77,0.14,0.37,19000,{"date":1244,"open":229,"high":1245,"low":967,"close":488,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":488},"2026-03-31",37.64,1.032,2.82,42300,{"date":1250,"open":999,"high":999,"low":19,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-30",36.548,-0.292,-0.79,7300,{"date":1256,"open":902,"high":1257,"low":902,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-27",36.84,0.53,1.46,25500,{"date":1262,"open":1263,"high":976,"low":206,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-26",36.26,36.31,-0.095,-0.26,30000,{"date":1269,"open":1264,"high":1270,"low":1264,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",36.52,36.405,0.415,1.15,26800,{"date":1276,"open":1277,"high":1278,"low":1279,"close":188,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":188},"2026-03-24",35.523,36.19,35.49,0.51,1.44,17300,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1259,"volume":1289,"transactions":9,"vwap":1287},"2026-03-23",35.02,35.67,35.48,0.511,5100,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-20",35.58,35.63,34.85,34.969,-0.741,-2.08,18300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":877,"transactions":9,"vwap":1304},"2026-03-19",35.61,35.92,35.494,35.71,-0.59,-1.63,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-18",36.45,36.55,36.275,36.3,-0.51,-1.39,10800,{"date":1317,"open":1318,"high":955,"low":1318,"close":559,"change":127,"percent_change":1319,"volume":834,"transactions":9,"vwap":559},"2026-03-17",36.5,1.1,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-16",36.23,36.625,36.41,0.171,0.47,6700,{"date":1329,"open":1013,"high":1011,"low":902,"close":1330,"change":1331,"percent_change":1306,"volume":1332,"transactions":9,"vwap":1330},"2026-03-13",36.239,-0.601,8200,{"date":1334,"open":1013,"high":1335,"low":1336,"close":1257,"change":641,"percent_change":1337,"volume":1042,"transactions":9,"vwap":1257},"2026-03-12",37.099998,36.63,0.41,{"date":1339,"open":881,"high":1072,"low":881,"close":1081,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1081},"2026-03-11",0.358,0.99,18600,{"date":1344,"open":1310,"high":1345,"low":1312,"close":1346,"change":1347,"percent_change":199,"volume":1348,"transactions":9,"vwap":1346},"2026-03-10",36.7,36.332,-0.078,6500,{"date":1350,"open":617,"high":1351,"low":1352,"close":1324,"change":987,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1324},"2026-03-09",36.46,35.51,0.86,14900,{"date":1356,"open":587,"high":206,"low":587,"close":1357,"change":789,"percent_change":544,"volume":1332,"transactions":9,"vwap":1357},"2026-03-06",36.099998,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-05",36.48,35.775,36.2,-0.57,-1.55,15500,{"date":1367,"open":976,"high":1156,"low":1368,"close":1005,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1005},"2026-03-04",36.481,-0.05,-0.14,20800,{"date":1373,"open":508,"high":508,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-03",36.087002,36.82,-1.35,-3.54,24000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1221,"change":1200,"percent_change":1326,"volume":1226,"transactions":9,"vwap":1221},"2026-03-02",38.080002,38.38,37.705,{"date":1385,"open":946,"high":1164,"low":1386,"close":1387,"change":1388,"percent_change":1259,"volume":1389,"transactions":9,"vwap":1387},"2026-02-27",37.39,37.99,0.545,20200,{"date":1391,"open":961,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1392},"2026-02-26",37.445,36.955,0.125,0.33,29400,{"date":1398,"open":488,"high":488,"low":1399,"close":1145,"change":1400,"percent_change":1193,"volume":1401,"transactions":9,"vwap":1145},"2026-02-25",37.135,-0.2,54000,{"date":1403,"open":1404,"high":947,"low":1404,"close":947,"change":263,"percent_change":1405,"volume":1406,"transactions":9,"vwap":947},"2026-02-24",37.025002,1.52,3900,{"date":1408,"open":1129,"high":967,"low":1409,"close":975,"change":948,"percent_change":949,"volume":1410,"transactions":9,"vwap":975},"2026-02-23",36.64,13300,{"date":1412,"open":1413,"high":1026,"low":1414,"close":1026,"change":1133,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1026},"2026-02-20",36.74,36.523,-0.49,10600,{"date":1418,"open":984,"high":967,"low":984,"close":967,"change":127,"percent_change":1419,"volume":1420,"transactions":9,"vwap":967},"2026-02-19",1.09,13000,{"date":1422,"open":1322,"high":938,"low":1322,"close":1072,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1072},"2026-02-18",0.72,2,259000,{"date":1427,"open":1428,"high":1429,"low":1292,"close":188,"change":651,"percent_change":1430,"volume":1431,"transactions":9,"vwap":188},"2026-02-17",36,36.11,-1.18,14800,{"date":1433,"open":917,"high":983,"low":917,"close":1434,"change":1435,"percent_change":1436,"volume":851,"transactions":9,"vwap":1434},"2026-02-13",36.42,0.55,1.53,{"date":1438,"open":228,"high":228,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-12",35.87,-1.091,-2.95,25200,{"date":1444,"open":551,"high":228,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":851,"transactions":9,"vwap":1446},"2026-02-11",36.475,36.961,0.685,1.89,{"date":1450,"open":1451,"high":976,"low":579,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-10",36.0099983,36.276,0.11,0.3,20600,{"date":1457,"open":1458,"high":888,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1048,"transactions":9,"vwap":1460},"2026-02-09",35.6,35.533,36.166,0.928,2.63,{"date":1464,"open":1285,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-06",35.24,34.985,35.238,0.951,2.77,4100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-05",34.96,35,34.287,-1.081,-3.06,99000,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1089,"percent_change":1090,"volume":1484,"transactions":9,"vwap":1483},"2026-02-04",35.753,35.09,35.368,21000,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-03",35.061001,35.43,34.93,35.379,1.109,3.24,11700,{"date":1495,"open":1496,"high":715,"low":1496,"close":755,"change":1497,"percent_change":199,"volume":1498,"transactions":9,"vwap":755},"2026-02-02",33.95,-0.071,9500,{"date":1500,"open":1501,"high":1285,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-30",35.0099983,34.02,34.341,-1.355,-3.8,13400,{"date":1508,"open":1509,"high":1509,"low":658,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-29",36.53,35.696,-0.02,-0.06,10200,{"date":1515,"open":617,"high":1516,"low":657,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-01-28",35.72,35.716,0.409,1.16,21100,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":366,"volume":1527,"transactions":9,"vwap":1524},"2026-01-27",34.975,35.307,34.899,0.451,15300,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1325,"percent_change":52,"volume":1016,"transactions":9,"vwap":1533},"2026-01-26",35.080002,35.199,34.855,34.856,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-23",34.469,34.7,34.45,34.685,0.487,1.42,16400,{"date":1544,"open":1545,"high":723,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":957,"transactions":9,"vwap":1546},"2026-01-22",33.94,34.198,0.218,0.64,{"date":1550,"open":1551,"high":1552,"low":831,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-21",34.0050011,34.029999,33.98,0.435,1.3,12000,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-20",33.35,33.575,33.545,0.237,0.71,2000,{"date":1566,"open":1567,"high":1567,"low":809,"close":1568,"change":1569,"percent_change":503,"volume":1570,"transactions":9,"vwap":1568},"2026-01-16",33.349,33.308,-0.141,4200,{"date":1572,"open":1559,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":142,"volume":826,"transactions":9,"vwap":1575},"2026-01-15",33.53,33.332,33.449,0.106,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-01-14",33.18,33.489,33.16,33.343,0.593,1.81,4500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-13",32.68,32.899,32.65,32.75,0.245,0.75,13100,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1598,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1598},"2026-01-12",32.4,32.505,32.345,0.475,1.48,16200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-09",32,32.075001,31.96,32.029999,0.246,0.77,5700,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":1618,"volume":921,"transactions":9,"vwap":1616},"2026-01-08",31.18,31.8,31.784,0.394,1.26,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1254,"transactions":9,"vwap":1623},"2026-01-07",31.54,31.221,31.39,-0.452,-1.42,{"date":1627,"open":1628,"high":1629,"low":1615,"close":1630,"change":1631,"percent_change":112,"volume":1289,"transactions":9,"vwap":1630},"2026-01-06",31.81,31.902,31.842,-0.003,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1564,"transactions":9,"vwap":1637},"2026-01-05",31.68,31.88,31.52,31.845,0.503,1.6,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1645,"percent_change":1405,"volume":1646,"transactions":9,"vwap":1643},"2026-01-02",31.09,31.342,31.068001,0.469,2300,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":503,"volume":1653,"transactions":9,"vwap":1651},"2025-12-31",30.96,30.85,30.873,-0.129,61000,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1593,"volume":1661,"transactions":9,"vwap":1659},"2025-12-30",31.018999,31.119,30.99,31.0020008,0.232,3500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1498,"transactions":9,"vwap":1667},"2025-12-29",30.87,30.89,30.74,30.77,-0.386,-1.24,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":365,"volume":1676,"transactions":9,"vwap":1673},"2025-12-26",31.122,31.156,31.1,0.154,2500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1659,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1659},"2025-12-24",30.98,31.030001,30.927,-0.106,-0.34,2400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-23",30.91,31.13,30.88,31.108,0.258,0.84,23100,{"date":1695,"open":1689,"high":1689,"low":1696,"close":1650,"change":1697,"percent_change":1610,"volume":1097,"transactions":9,"vwap":1650},"2025-12-22",30.84,0.235,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-19",30.55,30.68,30.615,0.321,1.06,3200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1511,"volume":1713,"transactions":9,"vwap":1711},"2025-12-18",30.36,30.58,30.258,30.294,-0.006,3600,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":591,"percent_change":1719,"volume":851,"transactions":9,"vwap":1717},"2025-12-17",30.19,30.3,30.17,0.93,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1705,"transactions":9,"vwap":1724},"2025-12-16",30.23,29.95,30.02,-0.365,-1.2,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-15",30.531,30.33,30.385,-0.232,-0.76,9000,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":806,"transactions":9,"vwap":1739},"2025-12-12",30.9,30.554,30.617,-0.199,-0.65,{"date":1743,"open":1744,"high":1687,"low":1744,"close":1745,"change":1746,"percent_change":1639,"volume":1747,"transactions":9,"vwap":1745},"2025-12-11",30.605,30.816,0.486,1800,{"date":1749,"open":1750,"high":1730,"low":1751,"close":1730,"change":1752,"percent_change":1753,"volume":1213,"transactions":9,"vwap":1730},"2025-12-10",30.059999,29.94,0.275,0.91,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":1406,"transactions":9,"vwap":1758},"2025-12-09",30.049999,30.12,30.055,0.135,0.45,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-08",30.098,29.92,-0.455,-1.5,3000,{"date":1769,"open":1744,"high":1744,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-05",30.37,30.375,-0.025,-0.08,2100,{"date":1776,"open":1717,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":122,"volume":1564,"transactions":9,"vwap":1779},"2025-12-04",30.45,30.25,30.4,0.075,{"date":1782,"open":1783,"high":1708,"low":1783,"close":1784,"change":1518,"percent_change":292,"volume":1470,"transactions":9,"vwap":1784},"2025-12-03",30.277,30.325,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1713,"transactions":9,"vwap":1789},"2025-12-02",30.21,29.85,29.916,-0.349,-1.15,{"date":1793,"open":1778,"high":1794,"low":1778,"close":1795,"change":1796,"percent_change":553,"volume":1797,"transactions":9,"vwap":1795},"2025-12-01",30.341,30.265,0.134,9700,{"date":1799,"open":1800,"high":1787,"low":1801,"close":1802,"change":1803,"percent_change":117,"volume":1747,"transactions":9,"vwap":1802},"2025-11-28",30,29.992,30.131,0.336,{"date":1805,"open":1806,"high":1764,"low":1807,"close":1808,"change":1554,"percent_change":1601,"volume":1809,"transactions":9,"vwap":1808},"2025-11-26",29.67,29.61,29.795,69700,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1022,"percent_change":1423,"volume":1254,"transactions":9,"vwap":1814},"2025-11-25",29.02,29.59,29.36,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":1713,"transactions":9,"vwap":1818},"2025-11-24",28.782,29.15,0.39,1.36,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":832,"percent_change":355,"volume":1827,"transactions":9,"vwap":1826},"2025-11-21",28.605,28.96,28.6,28.76,4900,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-11-20",29.42,28.73,28.735,-0.461,-1.58,54300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":956,"volume":1843,"transactions":9,"vwap":1841},"2025-11-19",29.171,29.24,29.1,29.196,-0.164,15700,{"date":1845,"open":1846,"high":1814,"low":1847,"close":1814,"change":1848,"percent_change":1326,"volume":1849,"transactions":9,"vwap":1814},"2025-11-18",29.051001,29,0.137,2900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":876,"volume":1857,"transactions":9,"vwap":1855},"2025-11-17",29.565,29.63,29.22,29.223,-0.478,1400,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1453,"percent_change":1241,"volume":1863,"transactions":9,"vwap":1862},"2025-11-14",29.46,29.76,29.701,6200,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1585,"transactions":9,"vwap":1867},"2025-11-13",30.01,29.591,-0.462,-1.54,{"date":1871,"open":1872,"high":1873,"low":1872,"close":1874,"change":1875,"percent_change":405,"volume":1876,"transactions":9,"vwap":1874},"2025-11-12",29.849,30.115,30.052999,0.273,10900,{"date":1878,"open":1813,"high":1879,"low":1813,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-11-11",29.791,29.78,0.206,0.7,28500,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-11-10",29.275,29.62,29.574,0.566,1.95,7500,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1661,"transactions":9,"vwap":1895},"2025-11-07",28.82,29.0079994,0.318,1.11,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-11-06",28.81,28.89,28.67,28.69,-0.079,-0.27,14000,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-11-05",28.74,28.87,28.769,0.36,1.27,6400,{"date":1916,"open":1917,"high":1918,"low":26,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-04",28.37,28.53,28.409,-0.523,-1.81,6900,{"date":1924,"open":1826,"high":1925,"low":1826,"close":1926,"change":1927,"percent_change":1683,"volume":1084,"transactions":9,"vwap":1926},"2025-11-03",28.94,28.932,-0.098,{"date":1929,"open":1930,"high":1930,"low":1931,"close":1932,"change":1772,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-10-31",29.13,28.965,29.030001,-0.09,3100,{"date":1936,"open":1937,"high":1854,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-30",29.12,29.055,-0.246,-0.84,5900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1773,"percent_change":1905,"volume":1948,"transactions":9,"vwap":1947},"2025-10-29",29.413,29.51,29.23,29.301,2200,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1954,"percent_change":1096,"volume":1001,"transactions":9,"vwap":1953},"2025-10-28",29.14,29.39,29.381,0.311,{"date":1956,"open":1957,"high":1957,"low":1938,"close":1958,"change":199,"percent_change":1959,"volume":1948,"transactions":9,"vwap":1958},"2025-10-27",29.41,29.07,-0.72,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":789,"percent_change":1683,"volume":1055,"transactions":9,"vwap":1964},"2025-10-24",29.37,29.4,29.28,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1555,"volume":1661,"transactions":9,"vwap":1970},"2025-10-23",29.35,29.48,29.21,29.38,0.376,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1977,"percent_change":159,"volume":1506,"transactions":9,"vwap":1975},"2025-10-22",28.71,29.0039997,28.7,0.214,{"date":1979,"open":1980,"high":1824,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-21",28.92,28.79,-0.904,-3.04,5800,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":1991,"volume":1564,"transactions":9,"vwap":1989},"2025-10-20",29.6,29.799,29.694,0.407,1.39,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":919,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-17",29.25,29.34,29.287,-0.86,4700,{"date":2000,"open":2001,"high":2001,"low":1860,"close":2002,"change":893,"percent_change":1240,"volume":1747,"transactions":9,"vwap":2002},"2025-10-16",29.75,29.54,{"date":2004,"open":1807,"high":1807,"low":1967,"close":2005,"change":2006,"percent_change":1112,"volume":1646,"transactions":9,"vwap":2005},"2025-10-15",29.5,0.495,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":242,"percent_change":233,"volume":1055,"transactions":9,"vwap":2011},"2025-10-14",28.64,29.11,29.0049992,{"date":2013,"open":2014,"high":1951,"low":2014,"close":1951,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1951},"2025-10-13",29.011,0.743,2.62,2700,{"date":2019,"open":2020,"high":1932,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":1332,"transactions":9,"vwap":2021},"2025-10-10",28.98,28.397,-0.718,-2.47,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-09",29.66,29.049999,29.115,-0.33,-1.12,1500,{"date":2033,"open":1952,"high":1860,"low":2034,"close":2035,"change":2036,"percent_change":1819,"volume":1767,"transactions":9,"vwap":2035},"2025-10-08",29.33,29.445,0.113,{"date":2038,"open":1945,"high":1945,"low":1994,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-07",29.332,-0.118,-0.4,36900,{"date":2044,"open":1945,"high":2045,"low":2046,"close":2046,"change":2047,"percent_change":1563,"volume":2048,"transactions":9,"vwap":2046},"2025-10-06",29.52,29.45,0.207,4400,{"date":2050,"open":2051,"high":1964,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":1747,"transactions":9,"vwap":2053},"2025-10-03",29.279,29.221,29.243,0.174,0.6,{"date":2057,"open":1818,"high":1818,"low":1901,"close":2058,"change":2059,"percent_change":1133,"volume":1684,"transactions":9,"vwap":2058},"2025-10-02",29.069,-0.053,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":774,"percent_change":2064,"volume":2017,"transactions":9,"vwap":2063},"2025-10-01",29.27,29.122,0.22,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":2071,"volume":2017,"transactions":9,"vwap":2068},"2025-09-30",28.93,29.059,28.928,-0.174,-0.6,{"date":2073,"open":2074,"high":2075,"low":1946,"close":2076,"change":1133,"percent_change":2077,"volume":1676,"transactions":9,"vwap":2076},"2025-09-29",29.264,29.29,29.233,-0.61,{"date":2079,"open":2080,"high":1944,"low":2080,"close":1944,"change":2081,"percent_change":2082,"volume":174,"transactions":9,"vwap":1944},"2025-09-26",29.32,0.332,1.14,{"date":2084,"open":1812,"high":2085,"low":2067,"close":2086,"change":948,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-25",29.17,29.080999,0.1,18700,{"date":2090,"open":1930,"high":2091,"low":1846,"close":1846,"change":2092,"percent_change":1023,"volume":1055,"transactions":9,"vwap":1846},"2025-09-24",29.2,0.164,{"date":2094,"open":1930,"high":1930,"low":1910,"close":2095,"change":2096,"percent_change":797,"volume":1774,"transactions":9,"vwap":2095},"2025-09-23",28.887,0.123,{"date":2098,"open":1974,"high":2099,"low":1974,"close":2099,"change":2100,"percent_change":335,"volume":2101,"transactions":9,"vwap":2099},"2025-09-22",28.764,0.057,800,{"date":2103,"open":1902,"high":1831,"low":2104,"close":2105,"change":2106,"percent_change":1022,"volume":2107,"transactions":9,"vwap":2105},"2025-09-19",28.629,28.707,0.059,1900,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":2112,"percent_change":1400,"volume":174,"transactions":9,"vwap":2111},"2025-09-18",28.62,28.648,-0.058,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-17",28.835,28.86,28.706,-0.137,-0.47,1100,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2125,"change":1225,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-09-16",28.85,28.871,28.843,0.17,1600,{"date":2129,"open":2130,"high":2131,"low":2130,"close":2132,"change":1207,"percent_change":2133,"volume":2017,"transactions":9,"vwap":2132},"2025-09-15",28.625,28.8,28.793,0.46,{"date":2135,"open":2136,"high":1902,"low":2137,"close":2138,"change":1089,"percent_change":708,"volume":2031,"transactions":9,"vwap":2138},"2025-09-12",28.61,28.59,28.662,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":1691,"percent_change":1753,"volume":1774,"transactions":9,"vwap":2142},"2025-09-11",28.45,28.673,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":2148,"percent_change":1519,"volume":1934,"transactions":9,"vwap":2146},"2025-09-10",28.368,28.415,28.21,0.326,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2153,"change":2154,"percent_change":122,"volume":1097,"transactions":9,"vwap":2153},"2025-09-09",28.31,28.325,28.089001,0.071,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2158,"change":2159,"percent_change":1760,"volume":2160,"transactions":9,"vwap":2158},"2025-09-08",27.83,28.018,0.126,2800,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2164,"change":2166,"percent_change":1454,"volume":2167,"transactions":9,"vwap":2164},"2025-09-05",27.84,27.892,27.81,0.084,3700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":820,"volume":2127,"transactions":9,"vwap":2173},"2025-09-04",27.76,27.813,27.69,27.808,-0.042,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1313,"volume":2181,"transactions":9,"vwap":2179},"2025-09-03",27.87,27.78,27.85,-0.142,1700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2181,"transactions":9,"vwap":2187},"2025-09-02",27.99,28,27.91,27.992,-0.114,-0.41,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2194,"change":2195,"percent_change":1240,"volume":1934,"transactions":9,"vwap":2194},"2025-08-29",28.02,28.12,28.106,0.039,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1224,"percent_change":107,"volume":2127,"transactions":9,"vwap":2201},"2025-08-28",27.97,28.08,27.95,28.066999,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":1548,"volume":1120,"transactions":9,"vwap":2206},"2025-08-27",27.751,28.059999,28.049999,0.178,{"date":2209,"open":2177,"high":2210,"low":2211,"close":2210,"change":1167,"percent_change":2212,"volume":2120,"transactions":9,"vwap":2210},"2025-08-26",27.872,27.86,-0.3,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":1200,"volume":1998,"transactions":9,"vwap":2218},"2025-08-25",27.94,28.01,27.915,27.956,0.049,{"date":2221,"open":2222,"high":2217,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":1676,"transactions":9,"vwap":2223},"2025-08-22",27.49,27.907,0.501,1.83,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":1001,"transactions":9,"vwap":2229},"2025-08-21",27.24,27.406,0.236,0.87,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2235,"change":1547,"percent_change":523,"volume":2237,"transactions":9,"vwap":2235},"2025-08-20",27.09,27.17,27.066999,5000,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2241,"change":2242,"percent_change":1683,"volume":2107,"transactions":9,"vwap":2241},"2025-08-19",27.15,26.952,-0.092,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":376,"volume":2031,"transactions":9,"vwap":2248},"2025-08-18",27.02,27.059999,26.99,27.044001,-0.171,{"date":2251,"open":2240,"high":2252,"low":2240,"close":2253,"change":2254,"percent_change":1905,"volume":1055,"transactions":9,"vwap":2253},"2025-08-15",27.255,27.215,-0.075,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2258,"change":1101,"percent_change":1369,"volume":1107,"transactions":9,"vwap":2258},"2025-08-14",27.21,27.29,27.11,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2263,"change":2265,"percent_change":2266,"volume":1348,"transactions":9,"vwap":2263},"2025-08-13",27.19,27.303,27.14,0.278,1.03,{"date":2268,"open":2245,"high":2269,"low":2245,"close":2270,"change":2271,"percent_change":1912,"volume":1747,"transactions":9,"vwap":2270},"2025-08-12",27.08,27.025,0.097,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2276,"change":978,"percent_change":2041,"volume":1705,"transactions":9,"vwap":2276},"2025-08-11",26.91,26.962,26.928,{"date":2278,"open":2279,"high":2264,"low":2280,"close":2280,"change":2281,"percent_change":2282,"volume":1767,"transactions":9,"vwap":2280},"2025-08-08",27.12,27.035999,0.112,0.42,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":591,"volume":2289,"transactions":9,"vwap":2287},"2025-08-07",26.87,27.46,26.924,0.074,2600,{"date":2291,"open":2245,"high":2292,"low":2293,"close":2294,"change":1842,"percent_change":2077,"volume":1406,"transactions":9,"vwap":2294},"2025-08-06",27.030001,26.84,26.85,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":2300,"percent_change":1719,"volume":1097,"transactions":9,"vwap":2299},"2025-08-05",26.68,27.2,27.014,0.249,{"date":2302,"open":2303,"high":2304,"low":2297,"close":2304,"change":2305,"percent_change":1273,"volume":1705,"transactions":9,"vwap":2304},"2025-08-04",26.73,26.765,0.304,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":199,"percent_change":1253,"volume":1564,"transactions":9,"vwap":2309},"2025-08-01",26.37,26.461,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":2317,"volume":1646,"transactions":9,"vwap":2315},"2025-07-31",26.735,26.75,26.67,26.671,-0.086,-0.32,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":191,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-07-30",26.95,27.014999,26.63,26.757,-1.29,12800,{"date":2327,"open":2328,"high":2329,"low":2292,"close":2329,"change":2330,"percent_change":591,"volume":2031,"transactions":9,"vwap":2329},"2025-07-29",27.07,27.107,0.077,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2292,"change":2335,"percent_change":200,"volume":2120,"transactions":9,"vwap":2292},"2025-07-28",26.96,27.040001,-0.157,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2339,"change":2188,"percent_change":503,"volume":2340,"transactions":9,"vwap":2339},"2025-07-25",27.167,27.187,700,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":2346,"percent_change":727,"volume":1774,"transactions":9,"vwap":2345},"2025-07-24",27.23,27.33,27.301,-0.294,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":2352,"percent_change":1991,"volume":2107,"transactions":9,"vwap":2351},"2025-07-23",27.53,28.07,27.595,0.379,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2357,"change":797,"percent_change":2358,"volume":1684,"transactions":9,"vwap":2357},"2025-07-22",26.987,27.25,27.216,1.61,{"date":2360,"open":2285,"high":2287,"low":2361,"close":2361,"change":641,"percent_change":263,"volume":1564,"transactions":9,"vwap":2361},"2025-07-21",26.786,{"date":2363,"open":2294,"high":2294,"low":2364,"close":2365,"change":2366,"percent_change":2366,"volume":1774,"transactions":9,"vwap":2365},"2025-07-18",26.588,26.636,0,{"date":2368,"open":2369,"high":2365,"low":2370,"close":2365,"change":2371,"percent_change":107,"volume":1948,"transactions":9,"vwap":2365},"2025-07-17",26.48,26.41,0.015,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":1119,"volume":1332,"transactions":9,"vwap":2377},"2025-07-16",26.58,26.64,26.579,26.621,-0.103,{"date":2380,"open":2314,"high":2381,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":1470,"transactions":9,"vwap":2383},"2025-07-15",26.734,26.62,26.724,-0.314,-1.16,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2389,"change":2390,"percent_change":619,"volume":988,"transactions":9,"vwap":2389},"2025-07-14",27.18,27.038,-0.189,{"date":2392,"open":2292,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":775,"transactions":9,"vwap":2395},"2025-07-11",27.27,27,27.227,0.073,0.27,{"date":2399,"open":2274,"high":2400,"low":2274,"close":2401,"change":2402,"percent_change":1593,"volume":1570,"transactions":9,"vwap":2401},"2025-07-10",27.159,27.154,0.203,{"date":2404,"open":2294,"high":2405,"low":2294,"close":2406,"change":2254,"percent_change":544,"volume":2289,"transactions":9,"vwap":2406},"2025-07-09",26.97,26.951,{"date":2408,"open":2409,"high":2246,"low":2409,"close":2410,"change":1035,"percent_change":1353,"volume":1767,"transactions":9,"vwap":2410},"2025-07-08",26.88,27.025999,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":812,"percent_change":2417,"volume":907,"transactions":9,"vwap":2416},"2025-07-07",26.77,26.93,26.71,26.795,-1.17,{"date":2419,"open":2234,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":2424,"volume":1747,"transactions":9,"vwap":2422},"2025-07-03",27.13,27.083,27.112,-0.065,-0.24,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2428,"change":2429,"percent_change":2430,"volume":1857,"transactions":9,"vwap":2428},"2025-07-02",27.01,27.177,0.516,1.94,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":2436,"percent_change":1610,"volume":1585,"transactions":9,"vwap":2435},"2025-07-01",26.47,26.74,26.661,0.204,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2440,"change":2441,"percent_change":147,"volume":1564,"transactions":9,"vwap":2440},"2025-06-30",26.427,26.457,0.101,{"date":2443,"open":2444,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2031,"transactions":9,"vwap":2446},"2025-06-27",26.42,26.25,26.356,-0.527,-1.96,{"date":2450,"open":2409,"high":2451,"low":2285,"close":2451,"change":2452,"percent_change":2225,"volume":2120,"transactions":9,"vwap":2451},"2025-06-26",26.883,0.484,{"date":2454,"open":2455,"high":2369,"low":2456,"close":2456,"change":2457,"percent_change":1959,"volume":1767,"transactions":9,"vwap":2456},"2025-06-25",26.467,26.399,-0.192,{"date":2459,"open":2460,"high":2322,"low":2461,"close":2462,"change":2118,"percent_change":1313,"volume":1564,"transactions":9,"vwap":2462},"2025-06-24",26.61,26.59,26.591,{"date":2464,"open":2320,"high":2465,"low":2314,"close":2466,"change":2467,"percent_change":2468,"volume":2048,"transactions":9,"vwap":2466},"2025-06-23",26.98,26.728,-0.128,-0.48,{"date":2470,"open":2471,"high":2414,"low":2472,"close":2473,"change":2474,"percent_change":191,"volume":174,"transactions":9,"vwap":2473},"2025-06-20",26.905,26.83,26.856,-0.093,{"date":2476,"open":2279,"high":2279,"low":2274,"close":2477,"change":2478,"percent_change":651,"volume":2479,"transactions":9,"vwap":2477},"2025-06-18",26.949,-0.117,1300,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":1905,"volume":1747,"transactions":9,"vwap":2483},"2025-06-17",27.26,27.066,-0.074,{"date":2486,"open":2269,"high":2262,"low":2269,"close":2264,"change":2487,"percent_change":523,"volume":174,"transactions":9,"vwap":2264},"2025-06-16",0.219,{"date":2489,"open":2434,"high":2414,"low":2434,"close":2490,"change":2491,"percent_change":1319,"volume":2492,"transactions":9,"vwap":2490},"2025-06-13",26.921,0.294,7000,{"date":2494,"open":2495,"high":2322,"low":2495,"close":2496,"change":2497,"percent_change":1241,"volume":2127,"transactions":9,"vwap":2496},"2025-06-12",26.45,26.627,0.098,{"date":2499,"open":2444,"high":2375,"low":2444,"close":2500,"change":2501,"percent_change":1435,"volume":2289,"transactions":9,"vwap":2500},"2025-06-11",26.529,0.145,{"date":2503,"open":2495,"high":2495,"low":2504,"close":2505,"change":2506,"percent_change":1258,"volume":1646,"transactions":9,"vwap":2505},"2025-06-10",26.35,26.384,0.138,{"date":2508,"open":2509,"high":2504,"low":2509,"close":2510,"change":2054,"percent_change":2511,"volume":1646,"transactions":9,"vwap":2510},"2025-06-09",26.169,26.246,0.67,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":2518,"percent_change":335,"volume":2519,"transactions":9,"vwap":2517},"2025-06-06",26.08,26.1,26.059999,26.072001,0.052,1200,{"date":2521,"open":2515,"high":2522,"low":2523,"close":2523,"change":2524,"percent_change":1511,"volume":2127,"transactions":9,"vwap":2523},"2025-06-05",26.19,26.02,-0.005,{"date":2526,"open":2527,"high":2527,"low":2528,"close":2528,"change":2529,"percent_change":1266,"volume":2530,"transactions":9,"vwap":2528},"2025-06-04",26.030001,26.025,-0.068,900,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2535,"change":2536,"percent_change":833,"volume":1564,"transactions":9,"vwap":2535},"2025-06-03",26.040001,26.11,26.093,0.018,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2127,"transactions":9,"vwap":2540},"2025-06-02",25.71,26.075001,0.534,2.09,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2546,"change":2548,"percent_change":2549,"volume":1948,"transactions":9,"vwap":2546},"2025-05-30",25.48,25.541,25.375,-0.056,-0.22,{"date":2551,"open":2552,"high":2553,"low":2552,"close":2553,"change":1225,"percent_change":335,"volume":1747,"transactions":9,"vwap":2553},"2025-05-29",25.54,25.597,{"date":2555,"open":2552,"high":2556,"low":2552,"close":2557,"change":868,"percent_change":2558,"volume":2127,"transactions":9,"vwap":2557},"2025-05-28",25.62,25.547,-0.62,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2562,"change":2564,"percent_change":2231,"volume":2101,"transactions":9,"vwap":2562},"2025-05-27",25.66,25.707,25.629,0.222,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2568,"change":2570,"percent_change":1096,"volume":1857,"transactions":9,"vwap":2568},"2025-05-23",25.36,25.485,25.34,0.271,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":2577,"percent_change":2468,"volume":2479,"transactions":9,"vwap":2576},"2025-05-22",25.13,25.3,25.12,25.214,-0.122,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1741,"volume":1705,"transactions":9,"vwap":2583},"2025-05-21",25.468,25.51,25.33,25.336,-0.166,{"date":2586,"open":2587,"high":2552,"low":2587,"close":2588,"change":2589,"percent_change":2055,"volume":907,"transactions":9,"vwap":2588},"2025-05-20",25.46,25.502,0.152,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":1712,"percent_change":1511,"volume":1406,"transactions":9,"vwap":2595},"2025-05-19",25.325,25.379,25.29,25.35,{"date":2597,"open":2598,"high":2599,"low":2598,"close":2599,"change":833,"percent_change":591,"volume":1934,"transactions":9,"vwap":2599},"2025-05-16",25.17,25.356,{"date":2601,"open":2602,"high":2594,"low":2602,"close":2603,"change":2604,"percent_change":122,"volume":174,"transactions":9,"vwap":2603},"2025-05-15",25.25,25.286,0.062,{"date":2606,"open":2602,"high":2602,"low":2607,"close":2608,"change":2609,"percent_change":2610,"volume":1747,"transactions":9,"vwap":2608},"2025-05-14",25.18,25.224,-0.258,-1.01,{"date":2612,"open":2595,"high":2581,"low":2595,"close":2613,"change":1340,"percent_change":1541,"volume":2479,"transactions":9,"vwap":2613},"2025-05-13",25.482,{"date":2615,"open":2573,"high":2573,"low":2616,"close":2617,"change":2230,"percent_change":2618,"volume":1564,"transactions":9,"vwap":2617},"2025-05-12",25.11,25.124,0.95,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2120,"transactions":9,"vwap":2622},"2025-05-09",24.71,24.888,0.327,1.33,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":2631,"percent_change":2632,"volume":1747,"transactions":9,"vwap":2630},"2025-05-08",24.54,24.62,24.487,24.561,0.149,0.61,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2637,"change":2638,"percent_change":2639,"volume":2127,"transactions":9,"vwap":2637},"2025-05-07",24.5,24.37,24.412,-0.094,-0.38,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":2106,"percent_change":2645,"volume":1747,"transactions":9,"vwap":2644},"2025-05-06",24.57,24.465,24.506,0.24,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2650,"change":978,"percent_change":2651,"volume":2479,"transactions":9,"vwap":2650},"2025-05-05",24.49,24.51,24.447,-0.44,{"date":2653,"open":2648,"high":2654,"low":2648,"close":2655,"change":2656,"percent_change":59,"volume":2031,"transactions":9,"vwap":2655},"2025-05-02",24.56,24.555,0.289,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2661,"change":2662,"percent_change":335,"volume":2519,"transactions":9,"vwap":2661},"2025-05-01",24.32,24.34,24.266,0.048,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2666,"change":2668,"percent_change":1172,"volume":1713,"transactions":9,"vwap":2666},"2025-04-30",24.07,24.218,24.059999,-0.273,{"date":2670,"open":2649,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":1212,"volume":174,"transactions":9,"vwap":2673},"2025-04-29",24.53,24.472,24.491,-0.027,{"date":2676,"open":2671,"high":2671,"low":2677,"close":2678,"change":2679,"percent_change":2511,"volume":2519,"transactions":9,"vwap":2678},"2025-04-28",24.33,24.518,0.163,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":2254,"percent_change":737,"volume":2031,"transactions":9,"vwap":2684},"2025-04-25",24.36,24.28,24.355,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2687,"change":2689,"percent_change":1541,"volume":2479,"transactions":9,"vwap":2687},"2025-04-24",24.43,24.46,0.342,{"date":2691,"open":2659,"high":2659,"low":2692,"close":2693,"change":2694,"percent_change":2055,"volume":2695,"transactions":9,"vwap":2693},"2025-04-23",23.995,24.087999,0.143,9100,{"date":180,"open":176,"high":2697,"low":176,"close":2698,"change":1225,"percent_change":1022,"volume":2031,"transactions":9,"vwap":2698},23.96,23.945]