[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TURF":3,"homepage-market-summary":30,"stock-historical-TURF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TURF","2026-10-07",{"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},1.2878,0.432,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},33.545,33.605,33.62,33.535,34.0979,-0.5529,-1.62,22169.3198,36.69,26.69,32287.558915223108,68.6,332,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":29,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.795,24802,8234381.287721,33.35,"2025-06-12",[182,185,194,204,215,225,234,244,254,265,273,282,292,302,312,323,333,344,353,364,373,382,390,400,410,420,430,439,449,459,470,480,491,498,507,517,528,539,549,558,567,577,587,597,608,619,629,640,649,659,669,678,689,699,709,718,728,737,746,756,766,775,785,794,802,811,820,828,837,844,852,860,868,876,883,890,898,905,913,921,926,934,941,948,956,963,970,977,986,994,1003,1011,1019,1026,1033,1040,1043,1049,1056,1063,1071,1080,1087,1096,1104,1112,1119,1126,1133,1139,1147,1154,1161,1167,1174,1181,1188,1196,1201,1206,1211,1220,1226,1234,1241,1248,1254,1260,1266,1273,1278,1283,1288,1295,1301,1308,1314,1321,1327,1333,1339,1346,1353,1357,1362,1368,1374,1379,1387,1392,1399,1406,1413,1420,1426,1433,1439,1445,1451,1456,1462,1469,1477,1484,1490,1497,1503,1508,1514,1520,1526,1534,1540,1548,1555,1561,1569,1575,1579,1585,1591,1599,1606,1613,1618,1623,1631,1636,1641,1649,1654,1660,1667,1673,1679,1685,1693,1700,1709,1715,1721,1728,1734,1741,1747,1753,1759,1765,1771,1776,1783,1790,1795,1802,1808,1814,1822,1829,1835,1842,1848,1855,1859,1866,1873,1877,1884,1888,1894,1900,1904,1908,1915,1920,1926,1932,1938,1942,1946,1951,1955,1960,1967,1972,1977,1981,1984,1988,1995,2000,2004,2010,2015,2020,2024,2028,2033,2040,2046,2049,2054,2058,2061,2067,2072,2075,2078,2082,2086,2091,2098,2102,2107,2112,2118,2124,2128,2133,2138,2143,2146,2150,2154,2159,2164,2170,2175,2182,2186,2193,2198,2201,2206,2210,2215,2220,2224,2228,2235,2240,2246,2250,2254,2259,2265,2270,2278,2283,2288,2294,2300,2306,2311,2318,2322,2327,2332,2338,2341,2347,2353,2358,2363,2367,2372,2378,2382,2387,2390,2395,2401,2406],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},142,33.5858,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",33.9,34.22,0.1947,0.57,22710.1171,144,34.1305,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",33.64,33.97,33.9032,0.2361,0.7,5062.9868,88,33.8502,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",33.6116,33.715,33.5999,33.6671,0.3969,1.19,3692.7358,70,33.6376,{"date":216,"open":179,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",33.6499,33.06,33.2702,-0.1527,-0.46,97463.7358,131,33.1939,{"date":226,"open":227,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",33.93,33.4229,-0.1912,-0.57,1039.8838,42,33.5924,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",33.74,33.6,33.6141,-0.2022,-0.6,3269.2518,62,33.6427,{"date":245,"open":246,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",33.95,34.02,33.8163,-0.3616,-1.06,8186.4648,71,33.9411,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",34.06,34.25,34.04,34.1779,-0.0771,-0.23,4070.7358,53,34.1537,{"date":266,"open":188,"high":267,"low":188,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",34.255,-0.2528,-0.73,1237.5238,55,34.2769,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",34.77,34.5078,-0.3741,-1.07,4846.8798,61,34.5808,{"date":283,"open":284,"high":285,"low":284,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",34.47,35,34.8819,0.3306,0.96,12001.0217,77,34.8368,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",34.72,34.5,34.5513,-0.4347,-1.24,21158.693843,81,34.629,{"date":303,"open":304,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",35.4,34.9073,34.986,-0.4019,-1.14,3110.0207,46,35.0818,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",35.295,35.46,35.24,35.3879,0.4579,1.31,6004.8449,66,35.3967,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",35.79,34.7286,34.93,-0.728,-2.04,18517.6636,177,35.0657,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",35.47,35.83,35.385,35.658,0.2497,0.71,8750.8959,76,35.6139,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":250,"volume":350,"transactions":351,"vwap":352},"2026-09-14",35.6,35.38,35.4083,-0.3809,5395.0426,75,35.4902,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",35.85,36.06,35.68,35.7892,0.0182,0.05,20605.6236,181,35.8766,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",36.01,35.771,-0.7179,-1.97,8749.0406,94,35.9445,{"date":374,"open":25,"high":25,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",36.48,36.4889,0.1214,0.33,4629.8966,92,36.5586,{"date":383,"open":384,"high":25,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":380,"vwap":389},"2026-09-08",36.29,36.3675,0.3825,1.06,7939.9521,36.4392,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",35.92,36.11,35.985,-0.2554,-0.7,5183.8922,86,36.0489,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",36.62,36.15,36.2404,-0.0038,-0.01,18918.1042,82,36.3283,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",36.28,36.17,36.2442,0.3945,1.1,9372.1662,69,36.2252,{"date":421,"open":422,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",35.96,35.98,35.8497,0.0502,0.14,6377.8192,100,35.913,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":435,"percent_change":436,"volume":437,"transactions":398,"vwap":438},"2026-08-31",35.725,35.7995,35.61,0.1131,0.32,4065.8542,35.7066,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":300,"vwap":448},"2026-08-28",36.14,36.185,35.59,35.6864,-0.3142,-0.87,10665.3261,35.7512,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":252,"vwap":458},"2026-08-27",36,36.09,35.9,36.0006,0.0563,0.16,7511.6962,36.0223,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-26",36.22,36.2699,35.93,35.9443,-0.2738,-0.76,4587.9448,44,36.047,{"date":471,"open":423,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",36.43,35.935,36.2181,0.0981,0.27,21876.0675,237,36.2686,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",36.24,36.485,35.91,36.12,-0.17,-0.47,9528.1057,91,36.2104,{"date":492,"open":463,"high":384,"low":463,"close":384,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",0.77,2.17,1703.830983,50,36.1901,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":398,"vwap":506},"2026-08-20",35.08,35.62,35.52,0.4962,1.42,18524.4468,35.5038,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",34.85,35.1899,35.0238,0.7754,2.26,6011.1658,72,35.0115,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-18",34.29,34.3094,34.0801,34.2484,0.2184,0.64,9382.6458,103,34.2432,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",34.13,34.285,33.3,34.03,0.0522,0.15,369966.9924,613,34.0584,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",33.85,34.155,33.9778,0.3131,0.93,6045.4336,58,34.051,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":278,"volume":555,"transactions":556,"vwap":557},"2026-08-13",33.6799,33.655,33.6647,-0.3634,1809.5816,38,33.6698,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":489,"vwap":566},"2026-08-12",34.35,33.965,34.0281,-0.055,-0.16,19556.3126,34.0212,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-11",34.12,34.005,34.0831,0.0276,0.08,10479.4336,51,34.0752,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",33.68,34.14,34.0555,0.6855,2.05,10139.452965,64,33.8879,{"date":588,"open":589,"high":590,"low":532,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",33.51,33.55,33.37,0.2853,0.86,36097.403759,297,33.42,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",33.12,33.15,33.05,33.0847,0.0854,0.26,4569.1736,56,33.107,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-05",33.22,33.285,32.91,32.9993,0.1998,0.61,104694.4336,228,33.1626,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":351,"vwap":628},"2026-08-04",32.835,32.8899,32.74,32.7995,0.3288,1.01,7355.684,32.8076,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",32.24,32.53,32.2,32.4707,-0.1093,-0.34,9023.7557,60,32.419,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":351,"vwap":648},"2026-07-31",32.95,32.3,32.58,-0.52,-1.57,12467.4336,32.7547,{"date":650,"open":651,"high":599,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",32.89,32.7,33.1,0.6141,1.89,209636.7396,243,33.0856,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-29",32.64,32.29,32.4859,0.1314,0.41,9088.6819,109,32.5593,{"date":670,"open":671,"high":671,"low":672,"close":673,"change":674,"percent_change":106,"volume":675,"transactions":676,"vwap":677},"2026-07-28",32.41,32.26,32.3545,-0.1555,17882.1981,141,32.3749,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",32.54,32.57,32.4,32.51,-0.2808,-0.86,4732.7601,52,32.5386,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":192,"vwap":698},"2026-07-24",32.8,32.99,32.775,32.7908,-0.065,-0.2,11335.810602,32.8714,{"date":700,"open":701,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",33.045,32.8342,32.8558,-0.168,-0.51,4423.5084,65,32.8978,{"date":710,"open":711,"high":712,"low":642,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":575,"vwap":717},"2026-07-22",33.0743,33.125,33.0238,0.6151,1.9,21281.2251,32.9761,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",32.17,32.47,32.4087,0.5528,1.74,23906.1999,80,32.2771,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":121,"volume":735,"transactions":223,"vwap":736},"2026-07-20",31.93,31.96,31.75,31.8559,-0.0398,61021.2136,31.8851,{"date":738,"open":739,"high":731,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-17",31.65,31.8957,0.2281,0.72,16463.4482,186,31.7775,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-16",31.77,31.63,31.6676,-0.3127,-0.98,20139.3121,63,31.6617,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-15",32.25,31.74,31.9803,-0.0989,-0.31,911474.2911,45,32,{"date":767,"open":768,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":271,"vwap":774},"2026-07-14",32.23,32.001,32.0792,0.4009,1.27,19454.5081,32.1997,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",31.85,31.67,31.6783,0.1163,0.37,10843.902969,150,31.7284,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-10",31.49,31.62,31.455,31.562,0.243,0.78,11000,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-09",31.36,31.51,31.319,0.071,0.23,1120300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-08",31.2,31.25,31.059999,31.248,-0.042,-0.13,15000,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-07",31.525,31.57,31.12,31.29,-0.131,-0.42,9800,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":781,"volume":827,"transactions":9,"vwap":825},"2026-07-06",31.44,31.45,31.28,31.421,0.116,3600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-02",31.285,31.41,31.105,31.305,0.428,1.39,5000,{"date":838,"open":839,"high":839,"low":840,"close":841,"change":842,"percent_change":53,"volume":843,"transactions":9,"vwap":841},"2026-07-01",31.16,30.86,30.877,-0.204,1150700,{"date":845,"open":846,"high":839,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-30",31.13,30.98,31.080999,0.056,0.18,480700,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":762,"volume":859,"transactions":9,"vwap":857},"2026-06-29",30.9,31.09,30.875,31.025,-0.095,39000,{"date":861,"open":862,"high":863,"low":864,"close":815,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":815},"2026-06-26",31.049999,31.289,31.030001,0.036,0.12,15400,{"date":869,"open":870,"high":871,"low":870,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-25",30.835,31.159,31.084,0.137,0.44,6700,{"date":877,"open":864,"high":806,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-24",30.83,30.947,-0.673,-2.13,14000,{"date":884,"open":788,"high":885,"low":886,"close":788,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":788},"2026-06-23",31.83,31.475,-0.549,-1.71,1395200,{"date":891,"open":892,"high":672,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-22",32.049999,32.035,32.169,-0.017,-0.05,7700,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":136,"volume":904,"transactions":9,"vwap":902},"2026-06-18",32.6,32.11,32.186,-0.495,4700,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-17",33.060001,33.4,32.681,-0.483,-1.46,15700,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":261,"volume":920,"transactions":9,"vwap":918},"2026-06-16",33.25,33.34,33.16,33.164,-0.077,6300,{"date":922,"open":532,"high":596,"low":923,"close":923,"change":924,"percent_change":426,"volume":925,"transactions":9,"vwap":923},"2026-06-15",33.241,0.047,1300,{"date":927,"open":928,"high":532,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-12",33.21,33.029999,33.194,0.467,1.43,11500,{"date":935,"open":681,"high":936,"low":937,"close":936,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":936},"2026-06-11",32.727,32.49,0.435,1.35,2700,{"date":942,"open":943,"high":944,"low":662,"close":945,"change":762,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-10",32.5,32.603,32.292,-0.95,14200,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-09",33.07,32.31,32.602,-0.447,-1.35,7600,{"date":957,"open":179,"high":591,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-08",33.0099983,33.049,-0.038,-0.11,10300,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-05",34.049999,33.087002,-1.493,-4.32,3800,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":101,"volume":976,"transactions":9,"vwap":974},"2026-06-04",34.42,34.7,34.58,-0.105,6000,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-06-03",34.83,34.9,34.68,34.685,-0.287,-0.82,4900,{"date":987,"open":988,"high":989,"low":988,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-02",34.59,35.02,34.972,0.55,1.6,9700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-06-01",34.2,34.52,34.18,34.422,0.204,0.6,22200,{"date":1004,"open":1005,"high":1006,"low":996,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-29",34.3,34.31,34.218,-0.049,-0.14,10500,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":615,"volume":1018,"transactions":9,"vwap":1016},"2026-05-28",33.98,34.37,33.89,34.267,0.208,22500,{"date":1020,"open":1021,"high":1021,"low":187,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-27",34.36,34.058998,-0.323,-0.94,17900,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":665,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",34.32,34.63,34.382,0.142,14700,{"date":1034,"open":560,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":116,"volume":1039,"transactions":9,"vwap":1037},"2026-05-22",34.38,34.175,34.24,-0.111,11200,{"date":1041,"open":1021,"high":295,"low":257,"close":1042,"change":849,"percent_change":456,"volume":955,"transactions":9,"vwap":1042},"2026-05-21",34.351,{"date":1044,"open":1006,"high":1045,"low":1037,"close":1046,"change":1047,"percent_change":162,"volume":1048,"transactions":9,"vwap":1046},"2026-05-20",34.43,34.295,-0.085,14800,{"date":1050,"open":974,"high":1051,"low":1052,"close":1035,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1035},"2026-05-19",34.65,34.159,-0.309,-0.89,8000,{"date":1057,"open":509,"high":509,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-18",34.53,34.689,0.083,0.24,19500,{"date":1064,"open":981,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-15",34.71,34.54,34.606,-0.527,-1.5,16600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-14",35.215,35.26,34.96,35.133,-0.238,-0.67,16300,{"date":1081,"open":502,"high":502,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-05-13",35.342,35.371,-0.021,-0.06,7800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-12",35.07,35.43,34.91,35.392,0.207,0.59,11300,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-11",34.92,35.23,35.185,0.627,1.81,23100,{"date":1105,"open":1029,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-08",34.64,34.55,34.558,0.183,0.53,6500,{"date":1113,"open":1114,"high":1114,"low":1021,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-07",34.555,34.375,-0.629,-1.8,1700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":604,"volume":1125,"transactions":9,"vwap":1122},"2026-05-06",34.883,35.0040016,34.87,0.091,3500,{"date":1127,"open":1128,"high":989,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-05",34.74,34.913,0.341,0.99,7000,{"date":1134,"open":294,"high":294,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":976,"transactions":9,"vwap":1136},"2026-05-04",34.51,34.572,-0.156,-0.45,{"date":1140,"open":1141,"high":1142,"low":1065,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-05-01",34.82,34.839,34.728,-0.337,-0.96,15100,{"date":1148,"open":1106,"high":1149,"low":1106,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-30",35.099998,35.064999,0.679,1.97,11900,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":866,"volume":1160,"transactions":9,"vwap":1158},"2026-04-29",34.335,34.46,34.386,0.041,10800,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":230,"volume":1125,"transactions":9,"vwap":1165},"2026-04-28",34.28,34.41,34.345,-0.198,{"date":1168,"open":1066,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":378,"volume":1173,"transactions":9,"vwap":1171},"2026-04-27",34.78,34.455,34.543,0.114,34600,{"date":1175,"open":1176,"high":1135,"low":1177,"close":1178,"change":1179,"percent_change":269,"volume":1180,"transactions":9,"vwap":1178},"2026-04-24",34.505,34.34,34.429,-0.254,5100,{"date":1182,"open":509,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":167,"volume":1187,"transactions":9,"vwap":1185},"2026-04-23",34.889,34.675,34.683,-0.242,4400,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-22",34.965,34.875,34.925,0.34,0.98,9500,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1199,"change":1200,"percent_change":752,"volume":904,"transactions":9,"vwap":1199},"2026-04-21",34.86,34.585,-0.342,{"date":1202,"open":327,"high":989,"low":1123,"close":1203,"change":1204,"percent_change":1061,"volume":1205,"transactions":9,"vwap":1203},"2026-04-20",34.927,0.084,2600,{"date":1207,"open":327,"high":327,"low":1058,"close":1208,"change":1209,"percent_change":1210,"volume":1160,"transactions":9,"vwap":1208},"2026-04-17",34.843,-0.427,-1.21,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-16",35.19,35.34,35.14,35.27,0.329,0.94,2500,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":261,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-15",35.11,34.941,-0.65,4800,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-14",35.36,35.15,35.171,-0.194,-0.55,2400,{"date":1235,"open":1236,"high":1090,"low":1099,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-04-13",35.35,35.365,0.259,0.74,4000,{"date":1242,"open":1098,"high":1243,"low":1098,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-10",35.17,35.106,0.031,0.09,2200,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":817,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-09",35.459,35.075001,-0.37,3700,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1257,"change":1258,"percent_change":261,"volume":1259,"transactions":9,"vwap":1257},"2026-04-08",34.84,35.206,-0.081,4200,{"date":1261,"open":1099,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":1265,"volume":1247,"transactions":9,"vwap":1262},"2026-04-07",35.287,35.060001,0.101,0.29,{"date":1267,"open":1222,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1095,"transactions":9,"vwap":1270},"2026-04-06",35.21,34.94,35.186,0.06,0.17,{"date":1274,"open":1251,"high":1074,"low":1275,"close":1276,"change":456,"percent_change":1277,"volume":969,"transactions":9,"vwap":1276},"2026-04-02",35.029999,35.126,0.46,{"date":1279,"open":1149,"high":1149,"low":1091,"close":1280,"change":1281,"percent_change":157,"volume":1282,"transactions":9,"vwap":1280},"2026-04-01",34.966,-0.083,15800,{"date":1284,"open":285,"high":1228,"low":1285,"close":1286,"change":1287,"percent_change":715,"volume":1253,"transactions":9,"vwap":1286},"2026-03-31",34.99,35.049,0.653,{"date":1289,"open":1198,"high":1290,"low":188,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-30",34.89,34.396,-0.067,-0.19,5700,{"date":1296,"open":1297,"high":1297,"low":1177,"close":1298,"change":1299,"percent_change":1300,"volume":1240,"transactions":9,"vwap":1298},"2026-03-27",34.48,34.463,0.383,1.12,{"date":1302,"open":1157,"high":1303,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-26",34.49,34.080002,-0.301,-0.88,11700,{"date":1309,"open":1014,"high":1030,"low":1028,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-25",34.381,0.379,1.11,1400,{"date":1315,"open":1316,"high":1036,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-24",33.79,34.0019989,0.572,1.71,5300,{"date":1322,"open":1323,"high":196,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1259,"transactions":9,"vwap":1324},"2026-03-23",33.09,33.43,0.276,0.83,{"date":1328,"open":1324,"high":1329,"low":1323,"close":1330,"change":1224,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-20",33.44,33.154,-1.92,11100,{"date":1334,"open":579,"high":1015,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1180,"transactions":9,"vwap":1336},"2026-03-19",33.332,33.804,-0.412,-1.2,{"date":1340,"open":560,"high":1303,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-18",34.17,34.216,-0.571,-1.64,5200,{"date":1347,"open":1348,"high":980,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-17",34.8,34.787,0.277,0.8,1900,{"date":1354,"open":974,"high":1067,"low":1135,"close":1135,"change":1355,"percent_change":1356,"volume":969,"transactions":9,"vwap":1135},"2026-03-16",0.138,0.4,{"date":1358,"open":1075,"high":1075,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":962,"transactions":9,"vwap":1359},"2026-03-13",34.372,-0.634,-1.81,{"date":1363,"open":1128,"high":1213,"low":1128,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-12",35.0060005,0.295,0.85,4500,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":897,"transactions":9,"vwap":1371},"2026-03-11",34.39,34.711,0.361,1.05,{"date":1375,"open":1107,"high":1376,"low":1377,"close":560,"change":1378,"percent_change":850,"volume":1240,"transactions":9,"vwap":560},"2026-03-10",34.605,34.23,0.063,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1382,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1382},"2026-03-09",34.0099983,34.287,34,0.213,0.63,1100,{"date":1388,"open":188,"high":188,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":1313,"transactions":9,"vwap":1389},"2026-03-06",34.074001,0.005,0.01,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1352,"transactions":9,"vwap":1396},"2026-03-05",34.099998,33.87,34.069,-0.479,-1.39,{"date":1400,"open":1401,"high":1401,"low":1135,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-04",34.595,34.548,0.037,0.11,2000,{"date":1407,"open":509,"high":509,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-03",33.964,34.511,-1.078,-3.03,8700,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1111,"transactions":9,"vwap":1417},"2026-03-02",35.76,35.349,35.589,0.241,0.68,{"date":1421,"open":285,"high":1422,"low":285,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-27",35.348,0.535,1.54,10900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":850,"volume":1320,"transactions":9,"vwap":1431},"2026-02-26",34.56,34.829,34.495,34.813,0.061,{"date":1434,"open":1198,"high":1091,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1332,"transactions":9,"vwap":1436},"2026-02-25",34.579,34.752,0.067,0.19,{"date":1440,"open":1441,"high":982,"low":1441,"close":982,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":982},"2026-02-24",34.389,0.366,1.07,900,{"date":1446,"open":519,"high":1021,"low":188,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-23",34.319,0.177,0.52,10600,{"date":1452,"open":1304,"high":1341,"low":1015,"close":1453,"change":1454,"percent_change":800,"volume":1455,"transactions":9,"vwap":1453},"2026-02-20",34.142,0.078,3900,{"date":1457,"open":1458,"high":1459,"low":1458,"close":1459,"change":1460,"percent_change":1326,"volume":1461,"transactions":9,"vwap":1459},"2026-02-19",33.8,34.063999,0.279,2100,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1240,"transactions":9,"vwap":1466},"2026-02-18",33.88,33.72,33.785,0.508,1.53,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1473},"2026-02-17",33.36,32.87,33.277,-0.395,-1.17,16000,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":1483,"volume":1345,"transactions":9,"vwap":1481},"2026-02-13",33.24,33.71,33.672,0.291,0.87,{"date":1485,"open":1028,"high":1028,"low":1471,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-12",33.381,-0.946,-2.76,18100,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-11",34.014999,34.327,0.648,1.92,3400,{"date":1498,"open":1499,"high":236,"low":1500,"close":1501,"change":1502,"percent_change":1502,"volume":1225,"transactions":9,"vwap":1501},"2026-02-10",33.66,33.495,33.679,0,{"date":1504,"open":1505,"high":1501,"low":1505,"close":1501,"change":1506,"percent_change":1507,"volume":1187,"transactions":9,"vwap":1501},"2026-02-09",33.040001,0.884,2.7,{"date":1509,"open":900,"high":691,"low":900,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-02-06",32.795,0.666,2.07,2800,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":1519,"volume":1496,"transactions":9,"vwap":1517},"2026-02-05",32.67,32.129,-1.086,-3.27,{"date":1521,"open":589,"high":1522,"low":1523,"close":1524,"change":145,"percent_change":1085,"volume":1525,"transactions":9,"vwap":1524},"2026-02-04",33.59,32.92,33.215,503400,{"date":1527,"open":691,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-03",33.27,32.714,33.235,1.026,3.19,17200,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":984,"volume":925,"transactions":9,"vwap":1538},"2026-02-02",32.16,32.392,32.209,-0.267,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-30",33.099998,32.19,32.476,-1.316,-3.89,13900,{"date":1549,"open":1550,"high":1015,"low":1551,"close":1552,"change":1553,"percent_change":1438,"volume":1554,"transactions":9,"vwap":1552},"2026-01-29",33.815,33.522,33.792,0.065,9900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":319,"volume":1233,"transactions":9,"vwap":1558},"2026-01-28",33.63,33.727,33.45,0.437,{"date":1562,"open":1563,"high":1564,"low":1472,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-27",33.18,33.33,33.29,0.485,1.48,3200,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1001,"volume":882,"transactions":9,"vwap":1573},"2026-01-26",33.080002,33.13,32.805,0.195,{"date":1576,"open":943,"high":1577,"low":1578,"close":1577,"change":1277,"percent_change":932,"volume":1225,"transactions":9,"vwap":1577},"2026-01-23",32.61,32.465,{"date":1580,"open":1581,"high":662,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-22",32.15,0.066,0.21,9000,{"date":1586,"open":1587,"high":1587,"low":765,"close":1588,"change":1589,"percent_change":1590,"volume":1247,"transactions":9,"vwap":1588},"2026-01-21",32.21,32.084,0.576,1.83,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":985,"transactions":9,"vwap":1596},"2026-01-20",31.43,31.6,31.4,31.508,0.255,0.82,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":106,"volume":1605,"transactions":9,"vwap":1603},"2026-01-16",31.35,31.18,31.253,-0.152,13500,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1610,"change":1611,"percent_change":1438,"volume":1612,"transactions":9,"vwap":1610},"2026-01-15",31.476,31.56,31.405,0.058,5500,{"date":1614,"open":864,"high":1615,"low":864,"close":1616,"change":1617,"percent_change":1152,"volume":1294,"transactions":9,"vwap":1616},"2026-01-14",31.58,31.347,0.607,{"date":1619,"open":1620,"high":1620,"low":1620,"close":1620,"change":1621,"percent_change":1622,"volume":428,"transactions":9,"vwap":1620},"2026-01-13",30.74,0.231,0.76,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-01-12",30.36,30.54,30.509,0.397,1.32,5600,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":1373,"volume":1635,"transactions":9,"vwap":1633},"2026-01-09",30.112,0.314,400,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":1131,"volume":1386,"transactions":9,"vwap":1639},"2026-01-08",29.34,29.798,0.292,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1455,"transactions":9,"vwap":1646},"2026-01-07",29.421,29.53,29.38,29.506,-0.364,-1.22,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1356,"volume":1461,"transactions":9,"vwap":1652},"2026-01-06",29.93,29.87,0.119,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1443,"volume":1307,"transactions":9,"vwap":1658},"2026-01-05",29.88,29.54,29.751,0.315,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1665,"percent_change":1666,"volume":1405,"transactions":9,"vwap":1664},"2026-01-02",29.14,29.46,29.436,0.424,1.46,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1671,"percent_change":221,"volume":1672,"transactions":9,"vwap":1670},"2025-12-31",29.134,29.011999,-0.133,300,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1187,"transactions":9,"vwap":1676},"2025-12-30",29.29,29.145,0.162,0.56,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1306,"volume":1352,"transactions":9,"vwap":1683},"2025-12-29",29.049999,29.08,28.983,-0.257,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1455,"transactions":9,"vwap":1690},"2025-12-26",29.21,29.28,29.161,29.24,0.139,0.48,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-24",29.1,29.101,-0.076,-0.26,600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-12-23",29.12,29.23,29.063,29.177,-0.298,-1.01,3000,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":1665,"percent_change":1666,"volume":1714,"transactions":9,"vwap":1713},"2025-12-22",29.56,29.44,29.475,12900,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1719,"change":1640,"percent_change":1720,"volume":1313,"transactions":9,"vwap":1719},"2025-12-19",29.059999,29.105,29.051001,1.02,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1725,"change":1726,"percent_change":564,"volume":1727,"transactions":9,"vwap":1725},"2025-12-18",28.87,28.89,28.759,-0.046,800,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1438,"percent_change":1733,"volume":1699,"transactions":9,"vwap":1732},"2025-12-17",28.825,28.77,28.805,0.66,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1496,"transactions":9,"vwap":1738},"2025-12-16",28.831,28.585,28.615,-0.361,-1.25,{"date":1742,"open":1695,"high":1695,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1205,"transactions":9,"vwap":1744},"2025-12-15",28.955,28.976,-0.153,-0.53,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1224,"volume":1752,"transactions":9,"vwap":1750},"2025-12-12",29.36,29.129,-0.191,200,{"date":1754,"open":1681,"high":1755,"low":1681,"close":1756,"change":1757,"percent_change":1758,"volume":925,"transactions":9,"vwap":1756},"2025-12-11",29.41,29.32,0.374,1.29,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1764,"percent_change":1194,"volume":1727,"transactions":9,"vwap":1762},"2025-12-10",28.84,28.946,28.68,0.281,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":476,"volume":1313,"transactions":9,"vwap":1769},"2025-12-09",28.595,28.705,28.665,0.076,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1145,"volume":174,"transactions":9,"vwap":1774},"2025-12-08",28.78,28.589,-0.277,{"date":1777,"open":1778,"high":1638,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1779},"2025-12-05",29.202,28.866,-0.124,-0.43,1500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":190,"volume":1568,"transactions":9,"vwap":1788},"2025-12-04",28.97,29.07,28.938,28.99,0.165,{"date":1791,"open":1792,"high":1792,"low":1730,"close":1730,"change":1793,"percent_change":1102,"volume":1794,"transactions":9,"vwap":1730},"2025-12-03",28.86,0.512,500,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-02",28.26,28.313,-0.262,-0.92,1800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1124,"percent_change":436,"volume":1205,"transactions":9,"vwap":1807},"2025-12-01",28.66,28.71,28.57,28.575,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1752,"transactions":9,"vwap":1811},"2025-11-28",28.445,28.484,0.349,1.24,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1313,"transactions":9,"vwap":1819},"2025-11-26",28.1,28.162,28.040001,28.135,0.422,1.52,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1733,"volume":1828,"transactions":9,"vwap":1826},"2025-11-25",27.644,27.72,27.713,0.181,700,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":1834,"percent_change":504,"volume":1699,"transactions":9,"vwap":1832},"2025-11-24",27.4,27.532,27.37,0.386,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1839,"change":1840,"percent_change":1841,"volume":925,"transactions":9,"vwap":1839},"2025-11-21",26.98,27.2,27.146,-0.009,-0.03,{"date":1843,"open":1833,"high":1833,"low":1844,"close":1845,"change":1846,"percent_change":136,"volume":1847,"transactions":9,"vwap":1845},"2025-11-20",27.011,27.155,-0.417,1200,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1246,"volume":1513,"transactions":9,"vwap":1853},"2025-11-19",27.52,27.58,27.444,27.572,0.024,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":665,"volume":1672,"transactions":9,"vwap":1857},"2025-11-18",27.548,0.113,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":925,"transactions":9,"vwap":1863},"2025-11-17",27.79,27.395,27.435,-0.485,-1.74,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":1872,"volume":1699,"transactions":9,"vwap":1870},"2025-11-14",27.65,27.99,27.92,-0.019,-0.07,{"date":1874,"open":1875,"high":1875,"low":1875,"close":1875,"change":1305,"percent_change":278,"volume":1876,"transactions":9,"vwap":1875},"2025-11-13",27.939,1367,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1882,"percent_change":1883,"volume":1313,"transactions":9,"vwap":1881},"2025-11-12",28.21,28.28,28.24,0.127,0.45,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":524,"volume":428,"transactions":9,"vwap":1886},"2025-11-11",28.113,0.178,{"date":1889,"open":1890,"high":1869,"low":1891,"close":1891,"change":1892,"percent_change":1893,"volume":976,"transactions":9,"vwap":1891},"2025-11-10",27.98,27.935,0.587,2.15,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1672,"transactions":9,"vwap":1897},"2025-11-07",27.125,27.348,0.331,1.23,{"date":1901,"open":1902,"high":1902,"low":1902,"close":1902,"change":1903,"percent_change":809,"volume":428,"transactions":9,"vwap":1902},"2025-11-06",27.017,-0.034,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1659,"percent_change":1907,"volume":428,"transactions":9,"vwap":1906},"2025-11-05",27.051001,1.18,{"date":1909,"open":1910,"high":1911,"low":26,"close":1912,"change":903,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-04",26.741,26.75,26.736,-1.82,6600,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":121,"percent_change":1919,"volume":428,"transactions":9,"vwap":1918},"2025-11-03",27.13,27.231,-0.44,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":456,"volume":1118,"transactions":9,"vwap":1924},"2025-10-31",27.301,27.41,27.351,0.044,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":1635,"transactions":9,"vwap":1929},"2025-10-30",27.44,27.307,-0.154,-0.56,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":573,"volume":1313,"transactions":9,"vwap":1936},"2025-10-29",27.63,27.64,27.461,0.021,{"date":1939,"open":1940,"high":1928,"low":1940,"close":1928,"change":1272,"percent_change":1941,"volume":174,"transactions":9,"vwap":1928},"2025-10-28",27.433,0.62,{"date":1943,"open":1944,"high":1944,"low":1944,"close":1944,"change":1945,"percent_change":984,"volume":1672,"transactions":9,"vwap":1944},"2025-10-27",27.27,-0.225,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":428,"transactions":9,"vwap":1948},"2025-10-24",27.495,-0.04,-0.15,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":1217,"percent_change":1954,"volume":428,"transactions":9,"vwap":1953},"2025-10-23",27.535,1.21,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":665,"volume":1180,"transactions":9,"vwap":1958},"2025-10-22",26.96,27.206,0.111,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1444,"transactions":9,"vwap":1964},"2025-10-21",27.34,27,27.094999,-0.579,-2.09,{"date":1968,"open":1935,"high":1969,"low":1935,"close":1969,"change":1970,"percent_change":1971,"volume":1828,"transactions":9,"vwap":1969},"2025-10-20",27.674,0.221,0.81,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":428,"transactions":9,"vwap":1974},"2025-10-17",27.453,-0.274,-0.99,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":704,"percent_change":240,"volume":1752,"transactions":9,"vwap":1980},"2025-10-16",27.81,27.727,{"date":1982,"open":1983,"high":1983,"low":1983,"close":1983,"change":1265,"percent_change":1373,"volume":1313,"transactions":9,"vwap":1983},"2025-10-15",27.895,{"date":1985,"open":1986,"high":1868,"low":1986,"close":1987,"change":1872,"percent_change":162,"volume":827,"transactions":9,"vwap":1987},"2025-10-14",27.51,27.605,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":925,"transactions":9,"vwap":1992},"2025-10-13",27.631,27.71,27.675,0.661,2.45,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":428,"transactions":9,"vwap":1997},"2025-10-10",27.014,-0.506,-1.84,{"date":2001,"open":2002,"high":1850,"low":2002,"close":1850,"change":1200,"percent_change":2003,"volume":1828,"transactions":9,"vwap":1850},"2025-10-09",27.5,-1.23,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":1708,"transactions":9,"vwap":2007},"2025-10-08",27.848,27.862,0.029,0.1,{"date":2011,"open":1891,"high":1891,"low":2012,"close":2013,"change":2014,"percent_change":1252,"volume":1699,"transactions":9,"vwap":2013},"2025-10-07",27.82,27.833,-0.102,{"date":2016,"open":2017,"high":1890,"low":2018,"close":1891,"change":2019,"percent_change":1131,"volume":1259,"transactions":9,"vwap":1891},"2025-10-06",27.96,27.93,0.275,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":1789,"percent_change":1001,"volume":2023,"transactions":9,"vwap":2022},"2025-10-03",27.66,718,{"date":2025,"open":2026,"high":2002,"low":2026,"close":1948,"change":2027,"percent_change":1391,"volume":1828,"transactions":9,"vwap":1948},"2025-10-02",27.422,0.003,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2031,"change":2032,"percent_change":1698,"volume":174,"transactions":9,"vwap":2031},"2025-10-01",27.54,27.492,-0.073,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":2038,"percent_change":809,"volume":2039,"transactions":9,"vwap":2036},"2025-09-30",27.53,27.565,27.482,-0.036,2300,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2044,"change":865,"percent_change":2045,"volume":1782,"transactions":9,"vwap":2044},"2025-09-29",27.663,27.59,27.601,0.13,{"date":2047,"open":2036,"high":2036,"low":2036,"close":2036,"change":2048,"percent_change":340,"volume":428,"transactions":9,"vwap":2036},"2025-09-26",0.194,{"date":2050,"open":1833,"high":1923,"low":1833,"close":2051,"change":2052,"percent_change":2053,"volume":1828,"transactions":9,"vwap":2051},"2025-09-25",27.371,-0.104,-0.38,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":476,"volume":428,"transactions":9,"vwap":2056},"2025-09-24",27.475,0.075,{"date":2059,"open":1831,"high":1831,"low":1831,"close":1831,"change":2060,"percent_change":1941,"volume":428,"transactions":9,"vwap":1831},"2025-09-23",0.168,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":1727,"transactions":9,"vwap":2064},"2025-09-22",27.07,27.232,0.156,0.58,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":850,"volume":1095,"transactions":9,"vwap":2070},"2025-09-19",27.31,27.076,0.048,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":1872,"percent_change":1698,"volume":428,"transactions":9,"vwap":2074},"2025-09-18",27.028,{"date":2076,"open":2077,"high":2077,"low":2077,"close":2077,"change":1137,"percent_change":230,"volume":1672,"transactions":9,"vwap":2077},"2025-09-17",27.098,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2081,"change":1502,"percent_change":1502,"volume":1672,"transactions":9,"vwap":2081},"2025-09-16",27.33,27.254,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2081,"change":2065,"percent_change":2066,"volume":1699,"transactions":9,"vwap":2081},"2025-09-15",27.216,27.28,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2077,"change":2090,"percent_change":150,"volume":1247,"transactions":9,"vwap":2077},"2025-09-12",27.11,27.065001,-0.096,{"date":2092,"open":1838,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":1483,"volume":2097,"transactions":9,"vwap":2095},"2025-09-11",27.23,27.19,27.194,0.234,4300,{"date":2099,"open":2100,"high":2101,"low":2100,"close":1957,"change":1365,"percent_change":1312,"volume":1345,"transactions":9,"vwap":1957},"2025-09-10",26.87,26.99,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":2106,"percent_change":696,"volume":1513,"transactions":9,"vwap":2105},"2025-09-09",26.81,26.665,-0.054,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2110,"change":1172,"percent_change":2111,"volume":1118,"transactions":9,"vwap":2110},"2025-09-08",26.71,26.719,0.43,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":2117,"volume":1672,"transactions":9,"vwap":2115},"2025-09-05",26.74,26.605,0.079,0.3,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":896,"volume":1247,"transactions":9,"vwap":2122},"2025-09-04",26.458,26.54,26.526,-0.014,{"date":2125,"open":2126,"high":2126,"low":2121,"close":2121,"change":1751,"percent_change":2127,"volume":1672,"transactions":9,"vwap":2121},"2025-09-03",26.575,-0.71,{"date":2129,"open":2130,"high":2130,"low":2130,"close":2130,"change":2131,"percent_change":896,"volume":2132,"transactions":9,"vwap":2130},"2025-09-02",26.731,-0.013,984,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":1404,"percent_change":665,"volume":174,"transactions":9,"vwap":2137},"2025-08-29",26.751,26.757,26.744,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2141,"change":2142,"percent_change":781,"volume":1635,"transactions":9,"vwap":2141},"2025-08-28",26.55,26.634,0.097,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":1403,"percent_change":426,"volume":428,"transactions":9,"vwap":2145},"2025-08-27",26.537,{"date":2147,"open":2121,"high":2121,"low":2148,"close":2148,"change":2149,"percent_change":535,"volume":1672,"transactions":9,"vwap":2148},"2025-08-26",26.5,0.04,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":378,"volume":428,"transactions":9,"vwap":2152},"2025-08-25",26.46,0.088,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":428,"transactions":9,"vwap":2156},"2025-08-22",26.372,0.516,2,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":88,"volume":1672,"transactions":9,"vwap":2162},"2025-08-21",25.9,25.856,0.233,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":428,"transactions":9,"vwap":2167},"2025-08-20",25.67,25.623,0.098,0.38,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":428,"transactions":9,"vwap":2172},"2025-08-19",25.525,-0.075,-0.29,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2179,"change":2180,"percent_change":2181,"volume":1847,"transactions":9,"vwap":2179},"2025-08-18",25.58,25.62,25.6,-0.164,-0.64,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":2185,"percent_change":1583,"volume":428,"transactions":9,"vwap":2184},"2025-08-15",25.764,0.054,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":2191,"percent_change":2192,"volume":1828,"transactions":9,"vwap":2189},"2025-08-14",25.64,25.71,25.585,-0.162,-0.63,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":2197,"percent_change":1622,"volume":428,"transactions":9,"vwap":2196},"2025-08-13",25.73,25.872,0.196,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":1970,"percent_change":1483,"volume":428,"transactions":9,"vwap":2200},"2025-08-12",25.676,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":150,"volume":2205,"transactions":9,"vwap":2203},"2025-08-11",25.455,-0.09,701,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2009,"percent_change":2209,"volume":2205,"transactions":9,"vwap":2208},"2025-08-08",25.545,0.39,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":1937,"percent_change":573,"volume":1699,"transactions":9,"vwap":2214},"2025-08-07",25.37,25.46,25.445,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":960,"percent_change":1950,"volume":1055,"transactions":9,"vwap":2219},"2025-08-06",25.55,25.385,25.424,{"date":2221,"open":2222,"high":2222,"low":2222,"close":2222,"change":2223,"percent_change":1218,"volume":428,"transactions":9,"vwap":2222},"2025-08-05",25.462,0.237,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":1350,"percent_change":1312,"volume":1247,"transactions":9,"vwap":2227},"2025-08-04",25.121,25.225,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":269,"volume":2234,"transactions":9,"vwap":2232},"2025-08-01",25.1,24.81,24.948,-0.183,7300,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2238,"change":2239,"percent_change":1872,"volume":1386,"transactions":9,"vwap":2238},"2025-07-31",25.123,25.131,-0.018,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":1752,"transactions":9,"vwap":2243},"2025-07-30",25.405,25.149,-0.59,-2.29,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":1271,"percent_change":800,"volume":1752,"transactions":9,"vwap":2249},"2025-07-29",25.75,25.739,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2253,"change":1930,"percent_change":240,"volume":1752,"transactions":9,"vwap":2253},"2025-07-28",25.81,25.679,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":1752,"transactions":9,"vwap":2256},"2025-07-25",25.833,-0.192,-0.74,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2262,"change":2263,"percent_change":2264,"volume":1794,"transactions":9,"vwap":2262},"2025-07-24",25.93,26.025,-0.071,-0.27,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":1017,"percent_change":1351,"volume":1444,"transactions":9,"vwap":2269},"2025-07-23",26.049999,26.13,26.096001,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-07-22",25.57,25.94,25.888,0.468,1.84,1600,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2281,"change":2116,"percent_change":2282,"volume":1405,"transactions":9,"vwap":2281},"2025-07-21",25.45,25.42,0.31,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":72,"volume":2277,"transactions":9,"vwap":2286},"2025-07-18",25.5,25.341,0.018,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":2293,"percent_change":72,"volume":1187,"transactions":9,"vwap":2292},"2025-07-17",25.21,25.33,25.323,0.017,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2239,"percent_change":1872,"volume":1195,"transactions":9,"vwap":2299},"2025-07-16",25.3,25.32,25.101,25.306,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":174,"transactions":9,"vwap":2303},"2025-07-15",25.317,25.324,-0.294,-1.15,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2309,"change":2310,"percent_change":645,"volume":1313,"transactions":9,"vwap":2309},"2025-07-14",25.76,25.618,-0.135,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2314,"change":2316,"percent_change":2317,"volume":1205,"transactions":9,"vwap":2314},"2025-07-11",25.68,25.753,25.667,0.072,0.28,{"date":2319,"open":2320,"high":2320,"low":2321,"close":2321,"change":573,"percent_change":2282,"volume":1672,"transactions":9,"vwap":2321},"2025-07-10",25.7,25.681,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":842,"percent_change":81,"volume":1847,"transactions":9,"vwap":2326},"2025-07-09",25.54,25.65,25.601,{"date":2328,"open":2272,"high":2329,"low":2330,"close":2329,"change":2331,"percent_change":932,"volume":925,"transactions":9,"vwap":2329},"2025-07-08",25.805,25.53,0.364,{"date":2333,"open":2320,"high":2320,"low":2334,"close":2335,"change":1706,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-07-07",25.339,25.441,-1.16,3300,{"date":2339,"open":2340,"high":2340,"low":2320,"close":2249,"change":1281,"percent_change":116,"volume":1386,"transactions":9,"vwap":2249},"2025-07-03",25.806,{"date":2342,"open":2248,"high":2343,"low":2344,"close":2345,"change":1678,"percent_change":2346,"volume":1313,"transactions":9,"vwap":2345},"2025-07-02",25.83,25.715,25.822,2.22,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2350,"change":2351,"percent_change":2352,"volume":1405,"transactions":9,"vwap":2350},"2025-07-01",25.15,25.262,0.129,0.51,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2356,"change":2357,"percent_change":2317,"volume":1461,"transactions":9,"vwap":2356},"2025-06-30",24.99,25.133,0.069,{"date":2359,"open":2360,"high":2360,"low":2361,"close":2362,"change":1751,"percent_change":466,"volume":2039,"transactions":9,"vwap":2362},"2025-06-27",25.12,25.038,25.063999,{"date":2364,"open":2349,"high":2365,"low":2349,"close":2365,"change":1277,"percent_change":2366,"volume":1313,"transactions":9,"vwap":2365},"2025-06-26",25.255,1.86,{"date":2368,"open":2369,"high":2370,"low":176,"close":176,"change":2371,"percent_change":1054,"volume":1635,"transactions":9,"vwap":176},"2025-06-25",24.85,24.87,-0.223,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":2377,"volume":428,"transactions":9,"vwap":2375},"2025-06-24",25.08,25.018,-0.209,-0.83,{"date":2379,"open":2212,"high":2212,"low":2380,"close":2380,"change":2381,"percent_change":705,"volume":1794,"transactions":9,"vwap":2380},"2025-06-23",25.227,-0.129,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2385,"change":2386,"percent_change":487,"volume":1847,"transactions":9,"vwap":2385},"2025-06-20",25.459,25.356,-0.119,{"date":2388,"open":2179,"high":2313,"low":2389,"close":2389,"change":1780,"percent_change":106,"volume":1496,"transactions":9,"vwap":2389},"2025-06-18",25.475,{"date":2391,"open":2392,"high":2392,"low":2393,"close":2393,"change":1726,"percent_change":2394,"volume":1847,"transactions":9,"vwap":2393},"2025-06-17",25.675,25.599,-0.18,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2399,"change":1017,"percent_change":1598,"volume":2400,"transactions":9,"vwap":2399},"2025-06-16",25.78,25.797,25.645,3100,{"date":2402,"open":2403,"high":2404,"low":2403,"close":2404,"change":2405,"percent_change":1300,"volume":1205,"transactions":9,"vwap":2404},"2025-06-13",25.335,25.437,0.282,{"date":180,"open":2355,"high":2407,"low":2355,"close":2408,"change":1789,"percent_change":1733,"volume":1259,"transactions":9,"vwap":2408},25.169,25.155]