[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TURF":3,"homepage-market-summary":28,"stock-historical-TURF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TURF","2026-10-08",{"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},"T. Rowe Price Natural Resource ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2757,0.432,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},33.865,33.67,33.541,0.324,0.97,5604.4677,36.69,26.69,32297.948903270917,71.8,333,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.795,24745,8239989.174721,34.63,"2025-06-12",[182,185,195,205,215,226,237,246,256,266,277,285,294,304,314,324,335,345,356,365,376,385,393,401,411,421,431,441,450,460,470,481,491,501,508,517,527,538,549,559,568,577,587,597,607,618,629,639,650,659,669,679,689,699,709,719,728,737,747,756,766,776,785,795,804,812,821,829,837,846,854,862,870,877,885,892,899,906,914,922,930,935,943,950,957,965,972,979,987,996,1004,1013,1021,1029,1036,1042,1050,1053,1060,1067,1074,1082,1091,1098,1106,1114,1122,1129,1136,1143,1149,1157,1164,1171,1177,1184,1191,1199,1207,1212,1217,1222,1231,1237,1245,1252,1259,1265,1271,1277,1284,1289,1295,1300,1306,1311,1318,1324,1331,1337,1343,1349,1356,1363,1367,1372,1378,1384,1389,1397,1402,1408,1415,1422,1429,1435,1442,1448,1454,1460,1465,1471,1478,1486,1493,1499,1506,1512,1517,1523,1529,1536,1544,1550,1558,1565,1571,1579,1585,1589,1595,1601,1609,1616,1623,1628,1633,1641,1646,1651,1659,1664,1670,1677,1683,1689,1695,1703,1710,1719,1725,1731,1738,1744,1750,1756,1762,1768,1774,1780,1785,1792,1799,1804,1811,1817,1823,1831,1838,1844,1850,1856,1863,1867,1874,1881,1885,1892,1896,1902,1908,1912,1916,1923,1928,1934,1940,1946,1950,1954,1959,1963,1968,1975,1980,1985,1989,1992,1996,2003,2008,2012,2017,2022,2027,2031,2035,2040,2047,2053,2056,2061,2065,2068,2074,2079,2082,2085,2089,2093,2099,2106,2110,2115,2120,2126,2132,2136,2141,2146,2151,2154,2158,2162,2167,2173,2179,2184,2191,2195,2202,2207,2210,2215,2219,2224,2229,2233,2237,2244,2249,2255,2259,2263,2267,2273,2278,2286,2290,2296,2302,2308,2314,2319,2326,2330,2336,2341,2347,2350,2356,2362,2367,2372,2376,2381,2387,2391,2396,2399,2404,2410,2415],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},80,33.7933,{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",33.605,33.62,33.535,-0.5569,-1.63,22172.7391,146,33.5858,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",33.9,34.22,34.0979,0.1947,0.57,22710.1171,144,34.1305,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",33.64,33.97,33.9032,0.2361,0.7,5062.9868,88,33.8502,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",33.6116,33.715,33.5999,33.6671,0.3969,1.19,3692.7358,70,33.6376,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",33.35,33.6499,33.06,33.2702,-0.1527,-0.46,97463.7358,131,33.1939,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",33.93,33.4229,-0.1912,-0.57,1039.8838,42,33.5924,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",33.74,33.6,33.6141,-0.2022,-0.6,3269.2518,62,33.6427,{"date":257,"open":258,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",33.95,34.02,33.8163,-0.3616,-1.06,8186.4648,71,33.9411,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-25",34.06,34.25,34.04,34.1779,-0.0771,-0.23,4070.7358,53,34.1537,{"date":278,"open":198,"high":279,"low":198,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",34.255,-0.2528,-0.73,1237.5238,55,34.2769,{"date":286,"open":287,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",34.77,34.5078,-0.3741,-1.07,4846.8798,61,34.5808,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",34.47,35,34.8819,0.3306,0.96,12001.0217,77,34.8368,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",34.72,34.5,34.5513,-0.4347,-1.24,21158.693843,81,34.629,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",35.4,34.9073,34.986,-0.4019,-1.14,3110.0207,46,35.0818,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",35.295,35.46,35.24,35.3879,0.4579,1.31,6004.8449,66,35.3967,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",35.79,34.7286,34.93,-0.728,-2.04,18517.6636,177,35.0657,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",35.47,35.83,35.385,35.658,0.2497,0.71,8750.8959,76,35.6139,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":262,"volume":362,"transactions":363,"vwap":364},"2026-09-14",35.6,35.38,35.4083,-0.3809,5395.0426,75,35.4902,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",35.85,36.06,35.68,35.7892,0.0182,0.05,20605.6236,181,35.8766,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",36.01,35.771,-0.7179,-1.97,8749.0406,94,35.9445,{"date":386,"open":23,"high":23,"low":387,"close":388,"change":389,"percent_change":71,"volume":390,"transactions":391,"vwap":392},"2026-09-09",36.48,36.4889,0.1214,4629.8966,92,36.5586,{"date":394,"open":395,"high":23,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":391,"vwap":400},"2026-09-08",36.29,36.3675,0.3825,1.06,7939.9521,36.4392,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",35.92,36.11,35.985,-0.2554,-0.7,5183.8922,86,36.0489,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",36.62,36.15,36.2404,-0.0038,-0.01,18918.1042,82,36.3283,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",36.28,36.17,36.2442,0.3945,1.1,9372.1662,69,36.2252,{"date":432,"open":433,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",35.96,35.98,35.8497,0.0502,0.14,6377.8192,100,35.913,{"date":442,"open":443,"high":444,"low":445,"close":444,"change":446,"percent_change":447,"volume":448,"transactions":409,"vwap":449},"2026-08-31",35.725,35.7995,35.61,0.1131,0.32,4065.8542,35.7066,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":312,"vwap":459},"2026-08-28",36.14,36.185,35.59,35.6864,-0.3142,-0.87,10665.3261,35.7512,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":264,"vwap":469},"2026-08-27",36,36.09,35.9,36.0006,0.0563,0.16,7511.6962,36.0223,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",36.22,36.2699,35.93,35.9443,-0.2738,-0.76,4587.9448,44,36.047,{"date":482,"open":434,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",36.43,35.935,36.2181,0.0981,0.27,21876.0675,237,36.2686,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":36,"volume":498,"transactions":499,"vwap":500},"2026-08-24",36.24,36.485,35.91,36.12,-0.17,9528.1057,91,36.2104,{"date":502,"open":474,"high":395,"low":474,"close":395,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-21",0.77,2.17,1703.830983,50,36.1901,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":409,"vwap":516},"2026-08-20",35.08,35.62,35.52,0.4962,1.42,18524.4468,35.5038,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",34.85,35.1899,35.0238,0.7754,2.26,6011.1658,72,35.0115,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",34.29,34.3094,34.0801,34.2484,0.2184,0.64,9382.6458,103,34.2432,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",34.13,34.285,33.3,34.03,0.0522,0.15,369966.9924,613,34.0584,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",33.85,34.155,33.9778,0.3131,0.93,6045.4336,58,34.051,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":290,"volume":565,"transactions":566,"vwap":567},"2026-08-13",33.6799,33.655,33.6647,-0.3634,1809.5816,38,33.6698,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":499,"vwap":576},"2026-08-12",34.35,33.965,34.0281,-0.055,-0.16,19556.3126,34.0212,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",34.12,34.005,34.0831,0.0276,0.08,10479.4336,51,34.0752,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",33.68,34.14,34.0555,0.6855,2.05,10139.452965,64,33.8879,{"date":598,"open":599,"high":600,"low":542,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",33.51,33.55,33.37,0.2853,0.86,36097.403759,297,33.42,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",33.12,33.15,33.05,33.0847,0.0854,0.26,4569.1736,56,33.107,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",33.22,33.285,32.91,32.9993,0.1998,0.61,104694.4336,228,33.1626,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":363,"vwap":638},"2026-08-04",32.835,32.8899,32.74,32.7995,0.3288,1.01,7355.684,32.8076,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",32.24,32.53,32.2,32.4707,-0.1093,-0.34,9023.7557,60,32.419,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":363,"vwap":658},"2026-07-31",32.95,32.3,32.58,-0.52,-1.57,12467.4336,32.7547,{"date":660,"open":661,"high":609,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",32.89,32.7,33.1,0.6141,1.89,209636.7396,243,33.0856,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",32.64,32.29,32.4859,0.1314,0.41,9088.6819,109,32.5593,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",32.41,32.26,32.3545,-0.1555,-0.48,17882.1981,141,32.3749,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":50,"vwap":698},"2026-07-27",32.54,32.57,32.4,32.51,-0.2808,-0.86,4732.7601,32.5386,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":203,"vwap":708},"2026-07-24",32.8,32.99,32.775,32.7908,-0.065,-0.2,11335.810602,32.8714,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",33.045,32.8342,32.8558,-0.168,-0.51,4423.5084,65,32.8978,{"date":720,"open":721,"high":722,"low":652,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":585,"vwap":727},"2026-07-22",33.0743,33.125,33.0238,0.6151,1.9,21281.2251,32.9761,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":183,"vwap":736},"2026-07-21",32.17,32.47,32.4087,0.5528,1.74,23906.1999,32.2771,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":235,"vwap":746},"2026-07-20",31.93,31.96,31.75,31.8559,-0.0398,-0.12,61021.2136,31.8851,{"date":748,"open":749,"high":740,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-17",31.65,31.8957,0.2281,0.72,16463.4482,186,31.7775,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-16",31.77,31.63,31.6676,-0.3127,-0.98,20139.3121,63,31.6617,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-15",32.25,31.74,31.9803,-0.0989,-0.31,911474.2911,45,32,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":283,"vwap":784},"2026-07-14",32.23,32.001,32.0792,0.4009,1.27,19454.5081,32.1997,{"date":786,"open":787,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-13",31.85,31.67,31.6783,0.1163,0.37,10843.902969,150,31.7284,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-10",31.49,31.62,31.455,31.562,0.243,0.78,11000,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-09",31.36,31.51,31.319,0.071,0.23,1120300,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-08",31.2,31.25,31.059999,31.248,-0.042,-0.13,15000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":156,"volume":828,"transactions":9,"vwap":826},"2026-07-07",31.525,31.57,31.12,31.29,-0.131,9800,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":791,"volume":836,"transactions":9,"vwap":834},"2026-07-06",31.44,31.45,31.28,31.421,0.116,3600,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-02",31.285,31.41,31.105,31.305,0.428,1.39,5000,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-07-01",31.16,30.86,30.877,-0.204,-0.66,1150700,{"date":855,"open":856,"high":848,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-30",31.13,30.98,31.080999,0.056,0.18,480700,{"date":863,"open":864,"high":865,"low":866,"close":867,"change":868,"percent_change":772,"volume":869,"transactions":9,"vwap":867},"2026-06-29",30.9,31.09,30.875,31.025,-0.095,39000,{"date":871,"open":872,"high":873,"low":874,"close":825,"change":875,"percent_change":166,"volume":876,"transactions":9,"vwap":825},"2026-06-26",31.049999,31.289,31.030001,0.036,15400,{"date":878,"open":879,"high":880,"low":879,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-25",30.835,31.159,31.084,0.137,0.44,6700,{"date":886,"open":874,"high":816,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-24",30.83,30.947,-0.673,-2.13,14000,{"date":893,"open":798,"high":894,"low":895,"close":798,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":798},"2026-06-23",31.83,31.475,-0.549,-1.71,1395200,{"date":900,"open":901,"high":682,"low":902,"close":903,"change":904,"percent_change":65,"volume":905,"transactions":9,"vwap":903},"2026-06-22",32.049999,32.035,32.169,-0.017,7700,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",32.6,32.11,32.186,-0.495,-1.51,4700,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-17",33.060001,33.4,32.681,-0.483,-1.46,15700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":273,"volume":929,"transactions":9,"vwap":927},"2026-06-16",33.25,33.34,33.16,33.164,-0.077,6300,{"date":931,"open":542,"high":606,"low":932,"close":932,"change":933,"percent_change":437,"volume":934,"transactions":9,"vwap":932},"2026-06-15",33.241,0.047,1300,{"date":936,"open":937,"high":542,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",33.21,33.029999,33.194,0.467,1.43,11500,{"date":944,"open":692,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":945},"2026-06-11",32.727,32.49,0.435,1.35,2700,{"date":951,"open":952,"high":953,"low":672,"close":954,"change":772,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-10",32.5,32.603,32.292,-0.95,14200,{"date":958,"open":959,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-09",33.07,32.31,32.602,-0.447,-1.35,7600,{"date":966,"open":228,"high":601,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-08",33.0099983,33.049,-0.038,-0.11,10300,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-05",34.049999,33.087002,-1.493,-4.32,3800,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-06-04",34.42,34.7,34.58,-0.105,-0.3,6000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-06-03",34.83,34.9,34.68,34.685,-0.287,-0.82,4900,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-02",34.59,35.02,34.972,0.55,1.6,9700,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-06-01",34.2,34.52,34.18,34.422,0.204,0.6,22200,{"date":1014,"open":1015,"high":1016,"low":1006,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-29",34.3,34.31,34.218,-0.049,-0.14,10500,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":625,"volume":1028,"transactions":9,"vwap":1026},"2026-05-28",33.98,34.37,33.89,34.267,0.208,22500,{"date":1030,"open":1031,"high":1031,"low":197,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-27",34.36,34.058998,-0.323,-0.94,17900,{"date":1037,"open":1038,"high":179,"low":1038,"close":1039,"change":1040,"percent_change":675,"volume":1041,"transactions":9,"vwap":1039},"2026-05-26",34.32,34.382,0.142,14700,{"date":1043,"open":570,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-22",34.38,34.175,34.24,-0.111,-0.32,11200,{"date":1051,"open":1031,"high":307,"low":269,"close":1052,"change":859,"percent_change":467,"volume":964,"transactions":9,"vwap":1052},"2026-05-21",34.351,{"date":1054,"open":1016,"high":1055,"low":1046,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",34.43,34.295,-0.085,-0.25,14800,{"date":1061,"open":983,"high":1062,"low":1063,"close":1044,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1044},"2026-05-19",34.65,34.159,-0.309,-0.89,8000,{"date":1068,"open":519,"high":519,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-18",34.53,34.689,0.083,0.24,19500,{"date":1075,"open":991,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-15",34.71,34.54,34.606,-0.527,-1.5,16600,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-14",35.215,35.26,34.96,35.133,-0.238,-0.67,16300,{"date":1092,"open":512,"high":512,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-13",35.342,35.371,-0.021,-0.06,7800,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":134,"volume":1105,"transactions":9,"vwap":1103},"2026-05-12",35.07,35.43,34.91,35.392,0.207,11300,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-11",34.92,35.23,35.185,0.627,1.81,23100,{"date":1115,"open":179,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-08",34.64,34.55,34.558,0.183,0.53,6500,{"date":1123,"open":1124,"high":1124,"low":1031,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-07",34.555,34.375,-0.629,-1.8,1700,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1132,"change":1134,"percent_change":614,"volume":1135,"transactions":9,"vwap":1132},"2026-05-06",34.883,35.0040016,34.87,0.091,3500,{"date":1137,"open":1138,"high":999,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",34.74,34.913,0.341,0.99,7000,{"date":1144,"open":306,"high":306,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":986,"transactions":9,"vwap":1146},"2026-05-04",34.51,34.572,-0.156,-0.45,{"date":1150,"open":1151,"high":1152,"low":1076,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-01",34.82,34.839,34.728,-0.337,-0.96,15100,{"date":1158,"open":1116,"high":1159,"low":1116,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-30",35.099998,35.064999,0.679,1.97,11900,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1168,"change":1169,"percent_change":166,"volume":1170,"transactions":9,"vwap":1168},"2026-04-29",34.335,34.46,34.386,0.041,10800,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":242,"volume":1135,"transactions":9,"vwap":1175},"2026-04-28",34.28,34.41,34.345,-0.198,{"date":1178,"open":1077,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":71,"volume":1183,"transactions":9,"vwap":1181},"2026-04-27",34.78,34.455,34.543,0.114,34600,{"date":1185,"open":1186,"high":1145,"low":1187,"close":1188,"change":1189,"percent_change":281,"volume":1190,"transactions":9,"vwap":1188},"2026-04-24",34.505,34.34,34.429,-0.254,5100,{"date":1192,"open":519,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-23",34.889,34.675,34.683,-0.242,-0.69,4400,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-22",34.965,34.875,34.925,0.34,0.98,9500,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1210,"change":1211,"percent_change":762,"volume":913,"transactions":9,"vwap":1210},"2026-04-21",34.86,34.585,-0.342,{"date":1213,"open":339,"high":999,"low":1133,"close":1214,"change":1215,"percent_change":1072,"volume":1216,"transactions":9,"vwap":1214},"2026-04-20",34.927,0.084,2600,{"date":1218,"open":339,"high":339,"low":1069,"close":1219,"change":1220,"percent_change":1221,"volume":1170,"transactions":9,"vwap":1219},"2026-04-17",34.843,-0.427,-1.21,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-16",35.19,35.34,35.14,35.27,0.329,0.94,2500,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":273,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-15",35.11,34.941,-0.65,4800,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-04-14",35.36,35.15,35.171,-0.194,-0.55,2400,{"date":1246,"open":1247,"high":1101,"low":1109,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-13",35.35,35.365,0.259,0.74,4000,{"date":1253,"open":1108,"high":1254,"low":1108,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-04-10",35.17,35.106,0.031,0.09,2200,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":827,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-04-09",35.459,35.075001,-0.37,3700,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1268,"change":1269,"percent_change":273,"volume":1270,"transactions":9,"vwap":1268},"2026-04-08",34.84,35.206,-0.081,4200,{"date":1272,"open":1109,"high":1273,"low":1274,"close":1273,"change":1275,"percent_change":1276,"volume":1258,"transactions":9,"vwap":1273},"2026-04-07",35.287,35.060001,0.101,0.29,{"date":1278,"open":1233,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1105,"transactions":9,"vwap":1281},"2026-04-06",35.21,34.94,35.186,0.06,0.17,{"date":1285,"open":1262,"high":1085,"low":1286,"close":1287,"change":467,"percent_change":1288,"volume":978,"transactions":9,"vwap":1287},"2026-04-02",35.029999,35.126,0.46,{"date":1290,"open":1159,"high":1159,"low":1102,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-01",34.966,-0.083,-0.24,15800,{"date":1296,"open":297,"high":1239,"low":1297,"close":1298,"change":1299,"percent_change":725,"volume":1264,"transactions":9,"vwap":1298},"2026-03-31",34.99,35.049,0.653,{"date":1301,"open":1209,"high":1302,"low":198,"close":1303,"change":1304,"percent_change":144,"volume":1305,"transactions":9,"vwap":1303},"2026-03-30",34.89,34.396,-0.067,5700,{"date":1307,"open":1308,"high":1308,"low":1187,"close":1309,"change":1310,"percent_change":87,"volume":1251,"transactions":9,"vwap":1309},"2026-03-27",34.48,34.463,0.383,{"date":1312,"open":1167,"high":1313,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-26",34.49,34.080002,-0.301,-0.88,11700,{"date":1319,"open":1024,"high":1039,"low":1038,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-25",34.381,0.379,1.11,1400,{"date":1325,"open":1326,"high":1045,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-24",33.79,34.0019989,0.572,1.71,5300,{"date":1332,"open":1333,"high":207,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1270,"transactions":9,"vwap":1334},"2026-03-23",33.09,33.43,0.276,0.83,{"date":1338,"open":1334,"high":1339,"low":1333,"close":1340,"change":1235,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-03-20",33.44,33.154,-1.92,11100,{"date":1344,"open":589,"high":1025,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1190,"transactions":9,"vwap":1346},"2026-03-19",33.332,33.804,-0.412,-1.2,{"date":1350,"open":570,"high":1313,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-18",34.17,34.216,-0.571,-1.64,5200,{"date":1357,"open":1358,"high":990,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-17",34.8,34.787,0.277,0.8,1900,{"date":1364,"open":983,"high":1078,"low":1145,"close":1145,"change":1365,"percent_change":1366,"volume":978,"transactions":9,"vwap":1145},"2026-03-16",0.138,0.4,{"date":1368,"open":1086,"high":1086,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":971,"transactions":9,"vwap":1369},"2026-03-13",34.372,-0.634,-1.81,{"date":1373,"open":1138,"high":1224,"low":1138,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-12",35.0060005,0.295,0.85,4500,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":905,"transactions":9,"vwap":1381},"2026-03-11",34.39,34.711,0.361,1.05,{"date":1385,"open":1117,"high":1386,"low":1387,"close":570,"change":1388,"percent_change":860,"volume":1251,"transactions":9,"vwap":570},"2026-03-10",34.605,34.23,0.063,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1392,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1392},"2026-03-09",34.0099983,34.287,34,0.213,0.63,1100,{"date":1398,"open":198,"high":198,"low":1399,"close":1399,"change":1400,"percent_change":1401,"volume":1323,"transactions":9,"vwap":1399},"2026-03-06",34.074001,0.005,0.01,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":44,"volume":1362,"transactions":9,"vwap":1406},"2026-03-05",34.099998,33.87,34.069,-0.479,{"date":1409,"open":1410,"high":1410,"low":1145,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-03-04",34.595,34.548,0.037,0.11,2000,{"date":1416,"open":519,"high":519,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-03",33.964,34.511,-1.078,-3.03,8700,{"date":1423,"open":1424,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1121,"transactions":9,"vwap":1426},"2026-03-02",35.76,35.349,35.589,0.241,0.68,{"date":1430,"open":297,"high":1431,"low":297,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-27",35.348,0.535,1.54,10900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":860,"volume":1330,"transactions":9,"vwap":1440},"2026-02-26",34.56,34.829,34.495,34.813,0.061,{"date":1443,"open":1209,"high":1102,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1342,"transactions":9,"vwap":1445},"2026-02-25",34.579,34.752,0.067,0.19,{"date":1449,"open":1450,"high":992,"low":1450,"close":992,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":992},"2026-02-24",34.389,0.366,1.07,900,{"date":1455,"open":529,"high":1031,"low":198,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-23",34.319,0.177,0.52,10600,{"date":1461,"open":1314,"high":1351,"low":1025,"close":1462,"change":1463,"percent_change":810,"volume":1464,"transactions":9,"vwap":1462},"2026-02-20",34.142,0.078,3900,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":1336,"volume":1470,"transactions":9,"vwap":1468},"2026-02-19",33.8,34.063999,0.279,2100,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1251,"transactions":9,"vwap":1475},"2026-02-18",33.88,33.72,33.785,0.508,1.53,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-17",33.36,32.87,33.277,-0.395,-1.17,16000,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":1491,"percent_change":1492,"volume":1355,"transactions":9,"vwap":1490},"2026-02-13",33.24,33.71,33.672,0.291,0.87,{"date":1494,"open":1038,"high":1038,"low":1480,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-12",33.381,-0.946,-2.76,18100,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-11",34.014999,34.327,0.648,1.92,3400,{"date":1507,"open":1508,"high":248,"low":1509,"close":1510,"change":1511,"percent_change":1511,"volume":1236,"transactions":9,"vwap":1510},"2026-02-10",33.66,33.495,33.679,0,{"date":1513,"open":1514,"high":1510,"low":1514,"close":1510,"change":1515,"percent_change":1516,"volume":1198,"transactions":9,"vwap":1510},"2026-02-09",33.040001,0.884,2.7,{"date":1518,"open":908,"high":701,"low":908,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-06",32.795,0.666,2.07,2800,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":1505,"transactions":9,"vwap":1526},"2026-02-05",32.67,32.129,-1.086,-3.27,{"date":1530,"open":599,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1096,"volume":1535,"transactions":9,"vwap":1533},"2026-02-04",33.59,32.92,33.215,-0.02,503400,{"date":1537,"open":701,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-03",33.27,32.714,33.235,1.026,3.19,17200,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":994,"volume":934,"transactions":9,"vwap":1548},"2026-02-02",32.16,32.392,32.209,-0.267,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-30",33.099998,32.19,32.476,-1.316,-3.89,13900,{"date":1559,"open":1560,"high":1025,"low":1561,"close":1562,"change":1563,"percent_change":1447,"volume":1564,"transactions":9,"vwap":1562},"2026-01-29",33.815,33.522,33.792,0.065,9900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1568,"change":1570,"percent_change":331,"volume":1244,"transactions":9,"vwap":1568},"2026-01-28",33.63,33.727,33.45,0.437,{"date":1572,"open":1573,"high":1574,"low":1481,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-27",33.18,33.33,33.29,0.485,1.48,3200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1011,"volume":891,"transactions":9,"vwap":1583},"2026-01-26",33.080002,33.13,32.805,0.195,{"date":1586,"open":952,"high":1587,"low":1588,"close":1587,"change":1288,"percent_change":941,"volume":1236,"transactions":9,"vwap":1587},"2026-01-23",32.61,32.465,{"date":1590,"open":1591,"high":672,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-22",32.15,0.066,0.21,9000,{"date":1596,"open":1597,"high":1597,"low":775,"close":1598,"change":1599,"percent_change":1600,"volume":1258,"transactions":9,"vwap":1598},"2026-01-21",32.21,32.084,0.576,1.83,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":995,"transactions":9,"vwap":1606},"2026-01-20",31.43,31.6,31.4,31.508,0.255,0.82,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":685,"volume":1615,"transactions":9,"vwap":1613},"2026-01-16",31.35,31.18,31.253,-0.152,13500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1620,"change":1621,"percent_change":1447,"volume":1622,"transactions":9,"vwap":1620},"2026-01-15",31.476,31.56,31.405,0.058,5500,{"date":1624,"open":874,"high":1625,"low":874,"close":1626,"change":1627,"percent_change":1162,"volume":1305,"transactions":9,"vwap":1626},"2026-01-14",31.58,31.347,0.607,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":439,"transactions":9,"vwap":1630},"2026-01-13",30.74,0.231,0.76,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-12",30.36,30.54,30.509,0.397,1.32,5600,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":1383,"volume":1645,"transactions":9,"vwap":1643},"2026-01-09",30.112,0.314,400,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1649,"change":1650,"percent_change":1141,"volume":1396,"transactions":9,"vwap":1649},"2026-01-08",29.34,29.798,0.292,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1464,"transactions":9,"vwap":1656},"2026-01-07",29.421,29.53,29.38,29.506,-0.364,-1.22,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1366,"volume":1470,"transactions":9,"vwap":1662},"2026-01-06",29.93,29.87,0.119,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1452,"volume":1317,"transactions":9,"vwap":1668},"2026-01-05",29.88,29.54,29.751,0.315,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1414,"transactions":9,"vwap":1674},"2026-01-02",29.14,29.46,29.436,0.424,1.46,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":233,"volume":1682,"transactions":9,"vwap":1680},"2025-12-31",29.134,29.011999,-0.133,300,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":1688,"volume":1198,"transactions":9,"vwap":1686},"2025-12-30",29.29,29.145,0.162,0.56,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1316,"volume":1362,"transactions":9,"vwap":1693},"2025-12-29",29.049999,29.08,28.983,-0.257,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1464,"transactions":9,"vwap":1700},"2025-12-26",29.21,29.28,29.161,29.24,0.139,0.48,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-24",29.1,29.101,-0.076,-0.26,600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-23",29.12,29.23,29.063,29.177,-0.298,-1.01,3000,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1675,"percent_change":1676,"volume":1724,"transactions":9,"vwap":1723},"2025-12-22",29.56,29.44,29.475,12900,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1729,"change":1650,"percent_change":1730,"volume":1323,"transactions":9,"vwap":1729},"2025-12-19",29.059999,29.105,29.051001,1.02,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1736,"percent_change":574,"volume":1737,"transactions":9,"vwap":1735},"2025-12-18",28.87,28.89,28.759,-0.046,800,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1447,"percent_change":1743,"volume":1709,"transactions":9,"vwap":1742},"2025-12-17",28.825,28.77,28.805,0.66,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":58,"volume":1505,"transactions":9,"vwap":1748},"2025-12-16",28.831,28.585,28.615,-0.361,{"date":1751,"open":1705,"high":1705,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1216,"transactions":9,"vwap":1753},"2025-12-15",28.955,28.976,-0.153,-0.53,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1235,"volume":1761,"transactions":9,"vwap":1759},"2025-12-12",29.36,29.129,-0.191,200,{"date":1763,"open":1691,"high":1764,"low":1691,"close":1765,"change":1766,"percent_change":1767,"volume":934,"transactions":9,"vwap":1765},"2025-12-11",29.41,29.32,0.374,1.29,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":1205,"volume":1737,"transactions":9,"vwap":1771},"2025-12-10",28.84,28.946,28.68,0.281,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":487,"volume":1323,"transactions":9,"vwap":1778},"2025-12-09",28.595,28.705,28.665,0.076,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1155,"volume":174,"transactions":9,"vwap":1783},"2025-12-08",28.78,28.589,-0.277,{"date":1786,"open":1787,"high":1648,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-12-05",29.202,28.866,-0.124,-0.43,1500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":201,"volume":1578,"transactions":9,"vwap":1797},"2025-12-04",28.97,29.07,28.938,28.99,0.165,{"date":1800,"open":1801,"high":1801,"low":1740,"close":1740,"change":1802,"percent_change":1112,"volume":1803,"transactions":9,"vwap":1740},"2025-12-03",28.86,0.512,500,{"date":1805,"open":1806,"high":1807,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-12-02",28.26,28.313,-0.262,-0.92,1800,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1134,"percent_change":447,"volume":1216,"transactions":9,"vwap":1816},"2025-12-01",28.66,28.71,28.57,28.575,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1761,"transactions":9,"vwap":1820},"2025-11-28",28.445,28.484,0.349,1.24,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1323,"transactions":9,"vwap":1828},"2025-11-26",28.1,28.162,28.040001,28.135,0.422,1.52,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":1743,"volume":1837,"transactions":9,"vwap":1835},"2025-11-25",27.644,27.72,27.713,0.181,700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1841,"change":1843,"percent_change":514,"volume":1709,"transactions":9,"vwap":1841},"2025-11-24",27.4,27.532,27.37,0.386,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":171,"volume":934,"transactions":9,"vwap":1848},"2025-11-21",26.98,27.2,27.146,-0.009,{"date":1851,"open":1842,"high":1842,"low":1852,"close":1853,"change":1854,"percent_change":912,"volume":1855,"transactions":9,"vwap":1853},"2025-11-20",27.011,27.155,-0.417,1200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1257,"volume":1522,"transactions":9,"vwap":1861},"2025-11-19",27.52,27.58,27.444,27.572,0.024,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":675,"volume":1682,"transactions":9,"vwap":1865},"2025-11-18",27.548,0.113,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":934,"transactions":9,"vwap":1871},"2025-11-17",27.79,27.395,27.435,-0.485,-1.74,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1879,"percent_change":1880,"volume":1709,"transactions":9,"vwap":1878},"2025-11-14",27.65,27.99,27.92,-0.019,-0.07,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1315,"percent_change":290,"volume":1884,"transactions":9,"vwap":1883},"2025-11-13",27.939,1367,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":1890,"percent_change":1891,"volume":1323,"transactions":9,"vwap":1889},"2025-11-12",28.21,28.28,28.24,0.127,0.45,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":534,"volume":439,"transactions":9,"vwap":1894},"2025-11-11",28.113,0.178,{"date":1897,"open":1898,"high":1877,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":986,"transactions":9,"vwap":1899},"2025-11-10",27.98,27.935,0.587,2.15,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1682,"transactions":9,"vwap":1905},"2025-11-07",27.125,27.348,0.331,1.23,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":819,"volume":439,"transactions":9,"vwap":1910},"2025-11-06",27.017,-0.034,{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":1669,"percent_change":1915,"volume":439,"transactions":9,"vwap":1914},"2025-11-05",27.051001,1.18,{"date":1917,"open":1918,"high":1919,"low":24,"close":1920,"change":911,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-04",26.741,26.75,26.736,-1.82,6600,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":744,"percent_change":1927,"volume":439,"transactions":9,"vwap":1926},"2025-11-03",27.13,27.231,-0.44,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":467,"volume":1128,"transactions":9,"vwap":1932},"2025-10-31",27.301,27.41,27.351,0.044,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1645,"transactions":9,"vwap":1937},"2025-10-30",27.44,27.307,-0.154,-0.56,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":583,"volume":1323,"transactions":9,"vwap":1944},"2025-10-29",27.63,27.64,27.461,0.021,{"date":1947,"open":1948,"high":1936,"low":1948,"close":1936,"change":1283,"percent_change":1949,"volume":174,"transactions":9,"vwap":1936},"2025-10-28",27.433,0.62,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":994,"volume":1682,"transactions":9,"vwap":1952},"2025-10-27",27.27,-0.225,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":439,"transactions":9,"vwap":1956},"2025-10-24",27.495,-0.04,-0.15,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1228,"percent_change":1962,"volume":439,"transactions":9,"vwap":1961},"2025-10-23",27.535,1.21,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1967,"percent_change":675,"volume":1190,"transactions":9,"vwap":1966},"2025-10-22",26.96,27.206,0.111,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1453,"transactions":9,"vwap":1972},"2025-10-21",27.34,27,27.094999,-0.579,-2.09,{"date":1976,"open":1943,"high":1977,"low":1943,"close":1977,"change":1978,"percent_change":1979,"volume":1837,"transactions":9,"vwap":1977},"2025-10-20",27.674,0.221,0.81,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":439,"transactions":9,"vwap":1982},"2025-10-17",27.453,-0.274,-0.99,{"date":1986,"open":1987,"high":1987,"low":1988,"close":1988,"change":714,"percent_change":252,"volume":1761,"transactions":9,"vwap":1988},"2025-10-16",27.81,27.727,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1276,"percent_change":1383,"volume":1323,"transactions":9,"vwap":1991},"2025-10-15",27.895,{"date":1993,"open":1994,"high":1876,"low":1994,"close":1995,"change":1880,"percent_change":1058,"volume":836,"transactions":9,"vwap":1995},"2025-10-14",27.51,27.605,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":2002,"volume":934,"transactions":9,"vwap":2000},"2025-10-13",27.631,27.71,27.675,0.661,2.45,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":439,"transactions":9,"vwap":2005},"2025-10-10",27.014,-0.506,-1.84,{"date":2009,"open":2010,"high":1858,"low":2010,"close":1858,"change":1211,"percent_change":2011,"volume":1837,"transactions":9,"vwap":1858},"2025-10-09",27.5,-1.23,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":51,"volume":1718,"transactions":9,"vwap":2015},"2025-10-08",27.848,27.862,0.029,{"date":2018,"open":1899,"high":1899,"low":2019,"close":2020,"change":2021,"percent_change":1263,"volume":1709,"transactions":9,"vwap":2020},"2025-10-07",27.82,27.833,-0.102,{"date":2023,"open":2024,"high":1898,"low":2025,"close":1899,"change":2026,"percent_change":1141,"volume":1270,"transactions":9,"vwap":1899},"2025-10-06",27.96,27.93,0.275,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":1798,"percent_change":1011,"volume":2030,"transactions":9,"vwap":2029},"2025-10-03",27.66,718,{"date":2032,"open":2033,"high":2010,"low":2033,"close":1956,"change":2034,"percent_change":1401,"volume":1837,"transactions":9,"vwap":1956},"2025-10-02",27.422,0.003,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":1708,"volume":174,"transactions":9,"vwap":2038},"2025-10-01",27.54,27.492,-0.073,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":2045,"percent_change":819,"volume":2046,"transactions":9,"vwap":2043},"2025-09-30",27.53,27.565,27.482,-0.036,2300,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":875,"percent_change":2052,"volume":1791,"transactions":9,"vwap":2051},"2025-09-29",27.663,27.59,27.601,0.13,{"date":2054,"open":2043,"high":2043,"low":2043,"close":2043,"change":2055,"percent_change":352,"volume":439,"transactions":9,"vwap":2043},"2025-09-26",0.194,{"date":2057,"open":1842,"high":1931,"low":1842,"close":2058,"change":2059,"percent_change":2060,"volume":1837,"transactions":9,"vwap":2058},"2025-09-25",27.371,-0.104,-0.38,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":487,"volume":439,"transactions":9,"vwap":2063},"2025-09-24",27.475,0.075,{"date":2066,"open":1840,"high":1840,"low":1840,"close":1840,"change":2067,"percent_change":1949,"volume":439,"transactions":9,"vwap":1840},"2025-09-23",0.168,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":2072,"percent_change":2073,"volume":1737,"transactions":9,"vwap":2071},"2025-09-22",27.07,27.232,0.156,0.58,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":860,"volume":1105,"transactions":9,"vwap":2077},"2025-09-19",27.31,27.076,0.048,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":1880,"percent_change":1708,"volume":439,"transactions":9,"vwap":2081},"2025-09-18",27.028,{"date":2083,"open":2084,"high":2084,"low":2084,"close":2084,"change":1147,"percent_change":242,"volume":1682,"transactions":9,"vwap":2084},"2025-09-17",27.098,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":1511,"percent_change":1511,"volume":1682,"transactions":9,"vwap":2088},"2025-09-16",27.33,27.254,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2088,"change":2072,"percent_change":2073,"volume":1709,"transactions":9,"vwap":2088},"2025-09-15",27.216,27.28,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2084,"change":2097,"percent_change":2098,"volume":1258,"transactions":9,"vwap":2084},"2025-09-12",27.11,27.065001,-0.096,-0.35,{"date":2100,"open":1847,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":1492,"volume":2105,"transactions":9,"vwap":2103},"2025-09-11",27.23,27.19,27.194,0.234,4300,{"date":2107,"open":2108,"high":2109,"low":2108,"close":1965,"change":1375,"percent_change":1322,"volume":1355,"transactions":9,"vwap":1965},"2025-09-10",26.87,26.99,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":706,"volume":1522,"transactions":9,"vwap":2113},"2025-09-09",26.81,26.665,-0.054,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":1182,"percent_change":2119,"volume":1128,"transactions":9,"vwap":2118},"2025-09-08",26.71,26.719,0.43,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":1682,"transactions":9,"vwap":2123},"2025-09-05",26.74,26.605,0.079,0.3,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":2131,"percent_change":65,"volume":1258,"transactions":9,"vwap":2130},"2025-09-04",26.458,26.54,26.526,-0.014,{"date":2133,"open":2134,"high":2134,"low":2129,"close":2129,"change":1760,"percent_change":2135,"volume":1682,"transactions":9,"vwap":2129},"2025-09-03",26.575,-0.71,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":2139,"percent_change":65,"volume":2140,"transactions":9,"vwap":2138},"2025-09-02",26.731,-0.013,984,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":1413,"percent_change":675,"volume":174,"transactions":9,"vwap":2145},"2025-08-29",26.751,26.757,26.744,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2149,"change":2150,"percent_change":791,"volume":1645,"transactions":9,"vwap":2149},"2025-08-28",26.55,26.634,0.097,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":1412,"percent_change":437,"volume":439,"transactions":9,"vwap":2153},"2025-08-27",26.537,{"date":2155,"open":2129,"high":2129,"low":2156,"close":2156,"change":2157,"percent_change":545,"volume":1682,"transactions":9,"vwap":2156},"2025-08-26",26.5,0.04,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":71,"volume":439,"transactions":9,"vwap":2160},"2025-08-25",26.46,0.088,{"date":2163,"open":2164,"high":2164,"low":2164,"close":2164,"change":2165,"percent_change":2166,"volume":439,"transactions":9,"vwap":2164},"2025-08-22",26.372,0.516,2,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":1682,"transactions":9,"vwap":2170},"2025-08-21",25.9,25.856,0.233,0.91,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":439,"transactions":9,"vwap":2176},"2025-08-20",25.67,25.623,0.098,0.38,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":2182,"percent_change":2183,"volume":439,"transactions":9,"vwap":2181},"2025-08-19",25.525,-0.075,-0.29,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":2190,"volume":1855,"transactions":9,"vwap":2188},"2025-08-18",25.58,25.62,25.6,-0.164,-0.64,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":2194,"percent_change":1593,"volume":439,"transactions":9,"vwap":2193},"2025-08-15",25.764,0.054,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2198,"change":2200,"percent_change":2201,"volume":1837,"transactions":9,"vwap":2198},"2025-08-14",25.64,25.71,25.585,-0.162,-0.63,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2205,"change":2206,"percent_change":1632,"volume":439,"transactions":9,"vwap":2205},"2025-08-13",25.73,25.872,0.196,{"date":2208,"open":2209,"high":2209,"low":2209,"close":2209,"change":1978,"percent_change":1492,"volume":439,"transactions":9,"vwap":2209},"2025-08-12",25.676,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":2213,"percent_change":2098,"volume":2214,"transactions":9,"vwap":2212},"2025-08-11",25.455,-0.09,701,{"date":2216,"open":2217,"high":2217,"low":2217,"close":2217,"change":51,"percent_change":2218,"volume":2214,"transactions":9,"vwap":2217},"2025-08-08",25.545,0.39,{"date":2220,"open":2221,"high":2222,"low":2221,"close":2223,"change":1945,"percent_change":583,"volume":1709,"transactions":9,"vwap":2223},"2025-08-07",25.37,25.46,25.445,{"date":2225,"open":2226,"high":2226,"low":2227,"close":2228,"change":969,"percent_change":1958,"volume":1066,"transactions":9,"vwap":2228},"2025-08-06",25.55,25.385,25.424,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":2232,"percent_change":1229,"volume":439,"transactions":9,"vwap":2231},"2025-08-05",25.462,0.237,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":1360,"percent_change":1322,"volume":1258,"transactions":9,"vwap":2236},"2025-08-04",25.121,25.225,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":281,"volume":2243,"transactions":9,"vwap":2241},"2025-08-01",25.1,24.81,24.948,-0.183,7300,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":2248,"percent_change":1880,"volume":1396,"transactions":9,"vwap":2247},"2025-07-31",25.123,25.131,-0.018,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":2254,"volume":1761,"transactions":9,"vwap":2252},"2025-07-30",25.405,25.149,-0.59,-2.29,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2258,"change":1282,"percent_change":810,"volume":1761,"transactions":9,"vwap":2258},"2025-07-29",25.75,25.739,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":1938,"percent_change":252,"volume":1761,"transactions":9,"vwap":2262},"2025-07-28",25.81,25.679,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":2266,"percent_change":94,"volume":1761,"transactions":9,"vwap":2265},"2025-07-25",25.833,-0.192,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":1803,"transactions":9,"vwap":2270},"2025-07-24",25.93,26.025,-0.071,-0.27,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":1027,"percent_change":1361,"volume":1453,"transactions":9,"vwap":2277},"2025-07-23",26.049999,26.13,26.096001,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-07-22",25.57,25.94,25.888,0.468,1.84,1600,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":2124,"percent_change":115,"volume":1414,"transactions":9,"vwap":2289},"2025-07-21",25.45,25.42,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2293,"change":2294,"percent_change":2295,"volume":2285,"transactions":9,"vwap":2293},"2025-07-18",25.5,25.341,0.018,0.07,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2301,"percent_change":2295,"volume":1198,"transactions":9,"vwap":2300},"2025-07-17",25.21,25.33,25.323,0.017,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2248,"percent_change":1880,"volume":1206,"transactions":9,"vwap":2307},"2025-07-16",25.3,25.32,25.101,25.306,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2311,"change":2312,"percent_change":2313,"volume":174,"transactions":9,"vwap":2311},"2025-07-15",25.317,25.324,-0.294,-1.15,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":2318,"percent_change":655,"volume":1323,"transactions":9,"vwap":2317},"2025-07-14",25.76,25.618,-0.135,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":2325,"volume":1216,"transactions":9,"vwap":2322},"2025-07-11",25.68,25.753,25.667,0.072,0.28,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2329,"change":583,"percent_change":115,"volume":1682,"transactions":9,"vwap":2329},"2025-07-10",25.7,25.681,{"date":2331,"open":2332,"high":2333,"low":2332,"close":2334,"change":851,"percent_change":2335,"volume":1855,"transactions":9,"vwap":2334},"2025-07-09",25.54,25.65,25.601,-0.79,{"date":2337,"open":2280,"high":2338,"low":2339,"close":2338,"change":2340,"percent_change":941,"volume":934,"transactions":9,"vwap":2338},"2025-07-08",25.805,25.53,0.364,{"date":2342,"open":2328,"high":2328,"low":2343,"close":2344,"change":1716,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-07-07",25.339,25.441,-1.16,3300,{"date":2348,"open":2349,"high":2349,"low":2328,"close":2258,"change":1292,"percent_change":1048,"volume":1396,"transactions":9,"vwap":2258},"2025-07-03",25.806,{"date":2351,"open":2257,"high":2352,"low":2353,"close":2354,"change":1688,"percent_change":2355,"volume":1323,"transactions":9,"vwap":2354},"2025-07-02",25.83,25.715,25.822,2.22,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2359,"change":2360,"percent_change":2361,"volume":1414,"transactions":9,"vwap":2359},"2025-07-01",25.15,25.262,0.129,0.51,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2365,"change":2366,"percent_change":2325,"volume":1470,"transactions":9,"vwap":2365},"2025-06-30",24.99,25.133,0.069,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":1760,"percent_change":477,"volume":2046,"transactions":9,"vwap":2371},"2025-06-27",25.12,25.038,25.063999,{"date":2373,"open":2358,"high":2374,"low":2358,"close":2374,"change":1288,"percent_change":2375,"volume":1323,"transactions":9,"vwap":2374},"2025-06-26",25.255,1.86,{"date":2377,"open":2378,"high":2379,"low":176,"close":176,"change":2380,"percent_change":1065,"volume":1645,"transactions":9,"vwap":176},"2025-06-25",24.85,24.87,-0.223,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":2386,"volume":439,"transactions":9,"vwap":2384},"2025-06-24",25.08,25.018,-0.209,-0.83,{"date":2388,"open":2221,"high":2221,"low":2389,"close":2389,"change":2390,"percent_change":715,"volume":1803,"transactions":9,"vwap":2389},"2025-06-23",25.227,-0.129,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":2395,"percent_change":36,"volume":1855,"transactions":9,"vwap":2394},"2025-06-20",25.459,25.356,-0.119,{"date":2397,"open":2188,"high":2321,"low":2398,"close":2398,"change":1789,"percent_change":685,"volume":1505,"transactions":9,"vwap":2398},"2025-06-18",25.475,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2402,"change":1736,"percent_change":2403,"volume":1855,"transactions":9,"vwap":2402},"2025-06-17",25.675,25.599,-0.18,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2408,"change":1027,"percent_change":1608,"volume":2409,"transactions":9,"vwap":2408},"2025-06-16",25.78,25.797,25.645,3100,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2413,"change":2414,"percent_change":87,"volume":1216,"transactions":9,"vwap":2413},"2025-06-13",25.335,25.437,0.282,{"date":180,"open":2364,"high":2416,"low":2364,"close":2417,"change":1798,"percent_change":1743,"volume":1270,"transactions":9,"vwap":2417},25.169,25.155]