[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TCV":3,"homepage-market-summary":30,"stock-historical-TCV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TCV","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},"Towle Small-Cap Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2466,0.079637,"Irregular",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.29,32.02,32.31,32,32.3382,-0.0482,-0.15,14064.011,34.238,24.406,9007.222708633466,80.2,691,{"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":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},0.69800001,6683,2439312.899867,4305.18,"2016-09-12",[183,186,196,207,217,227,236,246,257,265,273,283,293,302,313,322,332,342,351,361,371,380,389,398,407,416,425,431,440,450,459,468,476,485,493,501,510,520,530,538,548,558,565,574,583,590,599,609,618,629,637,645,655,664,672,680,688,695,702,712,721,728,738,746,752,760,765,773,779,785,792,798,803,809,815,823,830,835,843,850,856,862,870,876,884,892,899,906,912,915,922,927,934,943,950,958,964,970,974,981,989,996,1002,1006,1014,1021,1027,1035,1043,1049,1056,1063,1070,1078,1084,1091,1097,1104,1112,1119,1128,1135,1142,1147,1154,1162,1167,1173,1182,1189,1194,1201,1208,1216,1222,1226,1232,1238,1244,1252,1259,1265,1273,1282,1288,1294,1299,1305,1311,1319,1324,1329,1335,1342,1350,1355,1359,1364,1369,1376,1382,1385,1392,1398,1404,1412,1417,1425,1431,1437,1442,1449,1455,1464,1470,1476,1483,1488,1492,1498,1505,1511,1516,1524,1529,1536,1542,1547,1552,1558,1566,1571,1575,1581,1587,1594,1597,1603,1608,1616,1621,1626,1629,1637,1644,1652,1658,1662,1671,1677,1680,1686,1691,1697,1702,1707,1714,1720,1727,1732,1737,1743,1746,1752,1758,1766,1771,1775,1781,1787,1792,1796,1801,1807,1811,1817,1822,1829,1833,1837,1842,1848,1855,1861,1866,1871,1878,1886,1891,1895,1899,1904,1909,1913,1919,1926,1931,1936,1941,1947,1951,1956,1961,1967,1974,1979,1985,1992,1996,2001,2008,2014,2019,2025,2030,2035,2040,2044,2047,2050,2056,2061,2066,2072,2076,2080,2088,2093,2097,2103,2109,2117,2123,2130,2137,2142,2146,2153,2162,2167,2173,2179,2186,2190,2195,2203,2210,2216,2221,2228,2232,2237,2240,2245,2249,2254,2257,2260,2264,2269,2272,2275,2279,2282,2285,2287,2290,2295,2300,2304,2306,2309,2311,2315,2319,2323,2327,2330,2333,2336,2339,2342,2346,2349,2351,2355,2358,2362,2366,2369,2371,2375,2378,2381,2383,2385,2390,2395,2398,2401,2404,2408,2411,2414,2417],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},116,32.2387,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",32.45,32.49,32.3,0.0086,0.03,3655.6777,62,32.4429,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-05",32.1,32.37,32.015,32.3296,0.2696,0.84,848.6167,30,32.1877,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":73,"volume":214,"transactions":215,"vwap":216},"2026-10-02",32.1399,32.22,32.005,32.06,0.15,6619.6167,79,32.1356,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",31.55,31.91,31.49,0.4533,1.44,3518.6167,49,31.6913,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":215,"vwap":235},"2026-09-30",31.71,31.73,31.4567,-0.0633,-0.2,23883.761,31.5925,{"date":237,"open":238,"high":219,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",31.45,31.29,31.52,-0.09,-0.28,6449.854,51,31.3465,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",31.585,31.77,31.51,31.61,-0.2759,-0.87,3668.761,81,31.6523,{"date":258,"open":220,"high":220,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",31.8859,0.0776,0.24,39775.761,31,31.9098,{"date":266,"open":18,"high":18,"low":267,"close":268,"change":269,"percent_change":253,"volume":270,"transactions":271,"vwap":272},"2026-09-24",31.67,31.8083,-0.2793,3556.918,48,31.8144,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",32.2,31.95,32.0876,-0.1934,-0.6,4296.761,63,32.1275,{"date":284,"open":285,"high":286,"low":198,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",32.33,32.42,32.281,0.1711,0.53,4331.2988,52,32.2917,{"date":294,"open":295,"high":295,"low":212,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",32.26,32.1099,0.0799,0.25,6480.6168,56,32.1369,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",32.165,32.18,31.94,32.03,-0.4661,-1.43,11701.5238,94,31.992,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",32.84,32.4961,0.0727,0.22,4066.5238,97,32.6318,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",32.54,32.21,32.4234,-0.1166,-0.36,504.5238,27,32.4173,{"date":333,"open":334,"high":335,"low":336,"close":324,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",32.68,32.74,32.52,-0.2985,-0.91,4850.6618,74,32.6324,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":261,"volume":349,"transactions":225,"vwap":350},"2026-09-14",32.76,32.88,32.67,32.8385,0.0785,4685.0418,32.7566,{"date":352,"open":353,"high":354,"low":355,"close":344,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",32.62,32.7799,32.58,0.48,1.49,5120.5238,45,32.7317,{"date":362,"open":363,"high":364,"low":295,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",32.41,32.51,32.28,-0.1851,-0.57,4192.5238,82,32.38,{"date":372,"open":336,"high":336,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",32.43,32.4651,-0.3449,-1.05,1220.5238,35,32.4739,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",33.4,32.81,-0.6716,-2.01,29566.127697,67,33.0044,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",33.05,33.4816,0.2016,0.61,858.3614,25,33.2862,{"date":399,"open":400,"high":401,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",33,33.28,0.11,0.33,1545.939763,36,33.2457,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":400,"vwap":415},"2026-09-02",33.13,33.22,33.17,0.29,0.88,536.3614,33.1731,{"date":417,"open":418,"high":419,"low":345,"close":345,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",33.15,33.26,-0.38,-1.14,2739.4214,46,33.1655,{"date":426,"open":427,"high":427,"low":411,"close":419,"change":428,"percent_change":106,"volume":429,"transactions":244,"vwap":430},"2026-08-31",33.3,-0.16,2446.3614,33.2364,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":213,"volume":437,"transactions":438,"vwap":439},"2026-08-28",33.6,33.41,33.42,0.05,8028.3614,75,33.4994,{"date":441,"open":442,"high":443,"low":401,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",33.35,33.43,33.37,0.1,0.3,11480.3614,69,33.3938,{"date":451,"open":400,"high":427,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-26",32.96,33.27,0.143,0.43,27545.1154,123,33.1386,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":378,"vwap":467},"2026-08-25",33.11,33.127,33.02,0.057,0.17,5783.4214,33.0518,{"date":469,"open":443,"high":443,"low":452,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",33.07,-0.4698,-1.4,10878.0614,91,33.1994,{"date":477,"open":478,"high":479,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",33.25,33.5398,0.4498,1.36,7466.3614,68,33.3624,{"date":486,"open":442,"high":435,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",33.09,-0.44,-1.31,5866.9194,60,33.3309,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":116,"volume":499,"transactions":291,"vwap":500},"2026-08-19",33.78,33.93,33.53,-0.1074,8144.3614,33.8639,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":369,"vwap":509},"2026-08-18",33.84,33.85,33.6374,-0.3326,-0.98,11747.9204,33.7666,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",34.09,33.89,33.97,-0.201,-0.59,5890.073039,54,33.9301,{"date":521,"open":522,"high":25,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",34.18,34.14,34.171,0.0465,0.14,7967.3614,64,34.1828,{"date":531,"open":497,"high":532,"low":497,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",34.1245,0.6962,2.08,10285.3614,39,33.7786,{"date":539,"open":540,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",33.49,33.375,33.4283,-0.0094,-0.03,10051.3614,50,33.4072,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",33.52,33.75,33.4377,-0.0025,-0.01,32620.390568,66,33.6656,{"date":559,"open":560,"high":433,"low":561,"close":561,"change":562,"percent_change":213,"volume":563,"transactions":369,"vwap":564},"2026-08-10",33.47,33.4402,0.0513,19856.2534,33.5336,{"date":566,"open":567,"high":434,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-07",32.97,33.3889,0.5389,1.64,8440.1594,43,33.3373,{"date":575,"open":576,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",33.51,32.85,-0.7776,-2.31,18066.2614,181,33.1303,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":328,"volume":588,"transactions":291,"vwap":589},"2026-08-05",33.8849,33.6276,-0.1226,5870.9194,33.739,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":244,"vwap":598},"2026-08-04",33.5,33.7801,33.7502,0.5502,1.66,6900.4204,33.6994,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",33.19,33.245,33.2,0.4632,1.41,1434.2204,37,33.2216,{"date":610,"open":611,"high":611,"low":370,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",33.08,32.7368,-0.2932,-0.89,10760.3614,72,32.6289,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",32.92,33.1,32.63,33.03,0.249,0.76,13176.7706,71,32.8893,{"date":630,"open":419,"high":631,"low":335,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":581,"vwap":636},"2026-07-29",33.34,32.781,-0.459,-1.38,23534.3614,33.0746,{"date":638,"open":639,"high":640,"low":639,"close":640,"change":73,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",32.815,33.24,1.43,140285.4214,89,33.1611,{"date":646,"open":647,"high":648,"low":622,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",32.7,32.79,32.77,0.21,0.64,21868.3614,164,32.7164,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":72,"volume":661,"transactions":662,"vwap":663},"2026-07-24",32.5,32.78,32.56,0.0235,9980.7554,47,32.548,{"date":665,"open":666,"high":658,"low":188,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":387,"vwap":671},"2026-07-23",32.75,32.5365,-0.8042,-2.41,13726.3614,32.6813,{"date":673,"open":674,"high":674,"low":631,"close":675,"change":676,"percent_change":338,"volume":677,"transactions":678,"vwap":679},"2026-07-22",33.74,33.3407,-0.306,8753.3614,78,33.4554,{"date":681,"open":682,"high":683,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":244,"vwap":687},"2026-07-21",33.29,33.6467,0.5151,1.55,8322.5684,33.5047,{"date":689,"open":611,"high":427,"low":463,"close":690,"change":691,"percent_change":145,"volume":692,"transactions":693,"vwap":694},"2026-07-20",33.1316,-0.0064,3452.9614,44,33.2585,{"date":696,"open":419,"high":419,"low":697,"close":698,"change":699,"percent_change":38,"volume":700,"transactions":359,"vwap":701},"2026-07-17",32.98,33.138,-0.072,1049.3614,33.1348,{"date":703,"open":704,"high":592,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-16",33.18,33.14,33.21,0.0022,0.01,44082.3754,148,33.2876,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":241,"volume":719,"transactions":653,"vwap":720},"2026-07-15",33.33,33.54,33.055,33.2078,-0.031,20853.7104,33.1674,{"date":722,"open":611,"high":723,"low":452,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":448,"vwap":727},"2026-07-14",33.2388,0.4088,1.25,12025.4514,33.0913,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-13",32.46,32.9,32.83,0.415,1.28,3832.3614,70,32.8124,{"date":739,"open":740,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-10",32.47,32.34,32.415,0.168,0.52,8500,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-09",32.247,0.299,0.94,100,{"date":753,"open":754,"high":755,"low":756,"close":755,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":755},"2026-07-08",31.83,31.948,31.78,-0.034,-0.11,3900,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":763,"percent_change":764,"volume":751,"transactions":9,"vwap":762},"2026-07-07",31.982,-0.044,-0.14,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-06",32.040001,32.13,32.026001,0.258,0.81,86100,{"date":774,"open":775,"high":775,"low":776,"close":776,"change":777,"percent_change":778,"volume":751,"transactions":9,"vwap":776},"2026-07-02",32.0099983,31.768,-0.457,-1.42,{"date":780,"open":17,"high":17,"low":781,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-01",32.225,0.176,0.55,500,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-30",32.07,32.049,-0.145,-0.45,200,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":53,"volume":797,"transactions":9,"vwap":795},"2026-06-29",32.195,32.194,-0.215,400,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":751,"transactions":9,"vwap":800},"2026-06-26",32.409,0.238,0.74,{"date":804,"open":805,"high":806,"low":805,"close":806,"change":807,"percent_change":808,"volume":797,"transactions":9,"vwap":806},"2026-06-25",32.025002,32.171,0.769,2.45,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":233,"volume":791,"transactions":9,"vwap":813},"2026-06-24",31.345,31.47,31.402,-0.063,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":101,"volume":822,"transactions":9,"vwap":820},"2026-06-23",31.059999,31.6,30.84,31.465,-0.096,10500,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-22",31.765,31.561,-0.054,-0.17,300,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":624,"percent_change":834,"volume":791,"transactions":9,"vwap":833},"2026-06-18",31.385,31.615,0.79,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-17",32.094002,32.099998,31.366,-0.424,-1.33,1100,{"date":844,"open":845,"high":365,"low":846,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-16",32.252,31.79,-0.439,-1.36,1500,{"date":851,"open":666,"high":666,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-15",32.229,-0.301,-0.93,2800,{"date":857,"open":275,"high":346,"low":275,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-12",32.53,0.378,1.18,35100,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":865},"2026-06-11",31.75,32.152,31.74,0.602,1.91,16300,{"date":871,"open":872,"high":872,"low":219,"close":219,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":219},"2026-06-10",31.849,-0.105,-0.33,2000,{"date":877,"open":864,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-09",31.9,31.27,31.655,-0.099,-0.31,9500,{"date":885,"open":886,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-08",31.82,31.825,31.754,0.298,0.95,1200,{"date":893,"open":894,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-05",31.87,31.456,-0.788,-2.44,800,{"date":900,"open":901,"high":190,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-04",32.211,32.244,0.279,0.87,18500,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":614,"volume":911,"transactions":9,"vwap":909},"2026-06-03",31.98,31.965,-0.287,2900,{"date":913,"open":295,"high":295,"low":845,"close":845,"change":914,"percent_change":734,"volume":784,"transactions":9,"vwap":845},"2026-06-02",0.409,{"date":916,"open":917,"high":894,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-01",31.56,31.843,0.501,1.6,3400,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":829,"transactions":9,"vwap":924},"2026-05-29",31.342,-0.231,-0.73,{"date":928,"open":929,"high":930,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-28",31.26,31.573,0.302,0.97,21100,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-27",31.1,31.355,30.85,31.271,0.215,0.69,5500,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-26",31.045,31.056,0.364,1.19,1800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":605,"volume":957,"transactions":9,"vwap":955},"2026-05-22",30.49,30.78,30.33,30.692,0.426,33900,{"date":959,"open":960,"high":961,"low":960,"close":961,"change":962,"percent_change":963,"volume":784,"transactions":9,"vwap":961},"2026-05-21",30.1,30.266,0.218,0.73,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":969,"volume":855,"transactions":9,"vwap":967},"2026-05-20",29.89,30.048,0.357,1.2,{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":66,"volume":751,"transactions":9,"vwap":972},"2026-05-19",29.691,-0.389,{"date":975,"open":976,"high":977,"low":976,"close":976,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":976},"2026-05-18",30.08,30.15,0.325,1.09,5700,{"date":982,"open":983,"high":984,"low":985,"close":984,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":984},"2026-05-15",29.75,29.755,29.13,-0.483,-1.6,3100,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":891,"transactions":9,"vwap":993},"2026-05-14",30.51,30.22,30.238,-0.276,-0.9,{"date":997,"open":960,"high":998,"low":960,"close":999,"change":1000,"percent_change":413,"volume":1001,"transactions":9,"vwap":999},"2026-05-13",30.595,30.514,0.267,5600,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":116,"percent_change":376,"volume":849,"transactions":9,"vwap":1005},"2026-05-12",30.09,30.247,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":708,"volume":1013,"transactions":9,"vwap":1011},"2026-05-11",30.53,30.67,29.98,30.567,0.004,9700,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":175,"transactions":9,"vwap":1018},"2026-05-08",30.31,30.64,30.563,0.099,0.32,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":791,"transactions":9,"vwap":1024},"2026-05-07",30.44,30.464,-0.413,-1.34,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-06",30.62,30.98,30.877,0.295,0.96,4600,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-05",30.24,30.76,30.582,0.315,1.04,5000,{"date":1044,"open":1029,"high":1029,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1034,"transactions":9,"vwap":1046},"2026-05-04",30.14,30.267,-0.34,-1.11,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1053,"change":420,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-01",30.99,30.56,30.607,-1.23,94600,{"date":1057,"open":1058,"high":1051,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-30",30.68,30.987,0.336,1.1,14000,{"date":1064,"open":1065,"high":1066,"low":1052,"close":1067,"change":1068,"percent_change":402,"volume":1069,"transactions":9,"vwap":1067},"2026-04-29",30.63,30.7,30.651,0.034,44800,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":699,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-28",30.5,30.65,29.57,30.617,-0.23,18200,{"date":1079,"open":1066,"high":1066,"low":1017,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-27",30.689,0.116,0.38,3700,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":1089,"percent_change":356,"volume":1090,"transactions":9,"vwap":1088},"2026-04-24",30.42,30.61,30.573,0.147,2500,{"date":1092,"open":992,"high":1093,"low":1094,"close":1093,"change":1095,"percent_change":1096,"volume":905,"transactions":9,"vwap":1093},"2026-04-23",30.426,29.4,0.351,1.17,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":1103,"volume":911,"transactions":9,"vwap":1100},"2026-04-22",30.049999,30.075001,29.99,0.449,1.52,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-21",29.955,29.625,29.626,-0.086,-0.29,6900,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1116,"change":1117,"percent_change":1118,"volume":784,"transactions":9,"vwap":1116},"2026-04-20",29.65,29.735,29.712,0.405,1.38,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-17",29.15,29.552,29.1,29.307,0.428,1.48,3800,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":783,"volume":1134,"transactions":9,"vwap":1132},"2026-04-16",28.84,28.97,28.879,0.157,900,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-15",28.71,28.722,-0.152,-0.53,600,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":488,"volume":1134,"transactions":9,"vwap":1145},"2026-04-14",28.43,28.874,-0.127,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-13",27.73,29.00099945,0.45,1.58,68000,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-10",28.5,28.63,28.551,-0.117,-0.41,2700,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":751,"transactions":9,"vwap":1164},"2026-04-09",28.668,-0.079,-0.27,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1161,"transactions":9,"vwap":1170},"2026-04-08",28.57,28.747,0.774,2.77,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-07",27.98,28.059999,27.64,27.973,-0.074,-0.26,6300,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":394,"volume":1188,"transactions":9,"vwap":1186},"2026-04-06",27.93,28.08,28.047001,0.169,700,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":829,"transactions":9,"vwap":1191},"2026-04-02",27.878,0.021,0.08,{"date":1195,"open":1196,"high":1175,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-01",27.9,27.857,0.123,0.44,25800,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":911,"transactions":9,"vwap":1204},"2026-03-31",27.6,27.734,27.275,0.356,1.3,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-03-30",27.81,27.335,27.378,-0.381,-1.37,3500,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":784,"transactions":9,"vwap":1219},"2026-03-27",27.92,27.759,-0.339,-1.21,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":926,"volume":829,"transactions":9,"vwap":1224},"2026-03-26",28.098,-0.208,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1229,"change":1230,"percent_change":289,"volume":1231,"transactions":9,"vwap":1229},"2026-03-25",28.165,28.306,0.148,1600,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":829,"transactions":9,"vwap":1235},"2026-03-24",28.25,28.158,0.67,2.44,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":797,"transactions":9,"vwap":1241},"2026-03-23",27.645,27.488,0.603,2.24,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":241,"volume":1251,"transactions":9,"vwap":1249},"2026-03-20",26.98,27.17,26.82,26.885,-0.025,4700,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1047,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-19",27.235,27.44,26.91,-1.25,13500,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":842,"transactions":9,"vwap":1262},"2026-03-18",27.35,27.25,-0.126,-0.46,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-17",27.45,27.26,27.376,0.232,0.85,9400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-16",26.86,27.28,26.63,27.144,0.161,0.6,108600,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":849,"transactions":9,"vwap":1285},"2026-03-13",27.049999,26.983,-0.269,-0.99,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1026,"volume":1293,"transactions":9,"vwap":1291},"2026-03-12",27.58,27.252,-0.369,24900,{"date":1295,"open":1296,"high":1177,"low":1296,"close":1297,"change":1298,"percent_change":1033,"volume":1141,"transactions":9,"vwap":1297},"2026-03-11",27.62,27.621,0.263,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":126,"volume":1304,"transactions":9,"vwap":1302},"2026-03-10",27.7,27.358,-0.159,6100,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":791,"transactions":9,"vwap":1308},"2026-03-09",26.75,27.517,-0.196,-0.71,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-06",27.82,27.67,27.713,-0.899,-3.14,12900,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":385,"volume":842,"transactions":9,"vwap":1322},"2026-03-05",28.61,28.612,-0.586,{"date":1325,"open":1121,"high":1326,"low":985,"close":1326,"change":1327,"percent_change":1207,"volume":1328,"transactions":9,"vwap":1326},"2026-03-04",29.198,0.375,6700,{"date":1330,"open":1234,"high":1331,"low":1234,"close":1332,"change":1333,"percent_change":1334,"volume":891,"transactions":9,"vwap":1332},"2026-03-03",29,28.823,-0.438,-1.5,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-02",29.030001,29.261,0.332,1.15,28700,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-27",29.24,28.52,28.929,-0.375,-1.28,32800,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":1280,"volume":797,"transactions":9,"vwap":1353},"2026-02-26",29.114,29.304,0.175,{"date":1356,"open":1150,"high":1357,"low":1150,"close":1357,"change":1358,"percent_change":289,"volume":891,"transactions":9,"vwap":1357},"2026-02-25",29.129,0.153,{"date":1360,"open":1361,"high":1362,"low":1361,"close":1362,"change":1363,"percent_change":446,"volume":784,"transactions":9,"vwap":1362},"2026-02-24",28.87,28.976,0.086,{"date":1365,"open":1331,"high":1337,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":842,"transactions":9,"vwap":1366},"2026-02-23",28.89,-0.983,-3.29,{"date":1370,"open":952,"high":952,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-02-20",29.49,29.873,-0.011,-0.04,22100,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1381,"percent_change":242,"volume":1083,"transactions":9,"vwap":1379},"2026-02-19",29.793,29.884,29.73,-0.085,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":445,"percent_change":403,"volume":751,"transactions":9,"vwap":1384},"2026-02-18",29.969,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":988,"transactions":9,"vwap":1389},"2026-02-17",29.745,29.97,29.869,-0.235,-0.78,{"date":1393,"open":1394,"high":954,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":988,"transactions":9,"vwap":1395},"2026-02-13",29.792,30.104,0.523,1.77,{"date":1399,"open":1400,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":1141,"transactions":9,"vwap":1401},"2026-02-12",29.64,29.581,-1.011,-3.3,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-11",31.2,30.435,30.592,0.19,0.62,4300,{"date":1413,"open":991,"high":1073,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":988,"transactions":9,"vwap":1414},"2026-02-10",30.402,-0.195,-0.64,{"date":1418,"open":1086,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-02-09",30.77,29.59,30.597,0.125,0.41,12000,{"date":1426,"open":1427,"high":1428,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":898,"transactions":9,"vwap":1428},"2026-02-06",30.26,30.472,0.802,2.7,{"date":1432,"open":205,"high":205,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-05",29.67,-0.281,-0.94,33400,{"date":1438,"open":205,"high":205,"low":983,"close":1439,"change":1423,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-02-04",29.951,1.39,22900,{"date":1443,"open":1114,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1251,"transactions":9,"vwap":1446},"2026-02-03",29.66,29.22,29.541,0.509,1.75,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":223,"volume":911,"transactions":9,"vwap":1453},"2026-02-02",28.98,29.14,29.032,0.412,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-01-30",28.64,28.745,28.6,28.62,-0.336,-1.16,1900,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1467,"change":1469,"percent_change":596,"volume":842,"transactions":9,"vwap":1467},"2026-01-29",28.925,28.956,28.875,0.474,{"date":1471,"open":1169,"high":1169,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-28",28.482,-0.253,-0.88,1400,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1479,"change":1481,"percent_change":73,"volume":1482,"transactions":9,"vwap":1479},"2026-01-27",28.59,28.735,28.47,0.135,77000,{"date":1484,"open":1460,"high":1460,"low":1459,"close":1459,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1459},"2026-01-26",-0.232,-0.8,2100,{"date":1489,"open":1331,"high":1331,"low":1490,"close":1491,"change":328,"percent_change":1054,"volume":855,"transactions":9,"vwap":1491},"2026-01-23",28.82,28.832,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":829,"transactions":9,"vwap":1495},"2026-01-22",29.72,29.192,-0.056,-0.19,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-21",27.75,29.248,0.891,3.14,4000,{"date":1506,"open":1507,"high":1345,"low":1508,"close":1508,"change":1509,"percent_change":1510,"volume":842,"transactions":9,"vwap":1508},"2026-01-20",28.501,28.357,-0.562,-1.94,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":420,"percent_change":1515,"volume":791,"transactions":9,"vwap":1514},"2026-01-16",29.025,28.919,-1.3,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1519},"2026-01-15",29.07,29.299,29.049999,0.492,1.71,14600,{"date":1525,"open":1459,"high":1526,"low":1459,"close":1527,"change":1528,"percent_change":651,"volume":1487,"transactions":9,"vwap":1527},"2026-01-14",28.88,28.807,0.184,{"date":1530,"open":1156,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1082,"volume":1535,"transactions":9,"vwap":1533},"2026-01-13",28.79,28.36,28.623,0.108,5400,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":963,"volume":980,"transactions":9,"vwap":1540},"2026-01-12",28.16,28.56,28.515,0.206,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":1152,"volume":791,"transactions":9,"vwap":1545},"2026-01-09",27.88,28.309,0.441,{"date":1548,"open":1290,"high":1549,"low":1307,"close":1549,"change":1550,"percent_change":808,"volume":1551,"transactions":9,"vwap":1549},"2026-01-08",27.868,0.667,21500,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":1557,"percent_change":1193,"volume":911,"transactions":9,"vwap":1555},"2026-01-07",27.15,27.201,27.045,0.023,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1561,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1561},"2026-01-06",26.97,27.178,26.95,0.404,1.51,3300,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":1570,"volume":751,"transactions":9,"vwap":1568},"2026-01-05",26.774,0.513,1.95,{"date":1572,"open":1573,"high":1573,"low":1573,"close":1573,"change":1574,"percent_change":605,"volume":751,"transactions":9,"vwap":1573},"2026-01-02",26.261,0.365,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1391,"volume":1188,"transactions":9,"vwap":1579},"2025-12-31",25.96,25.88,25.896,-0.203,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":784,"transactions":9,"vwap":1584},"2025-12-30",25.81,26.099001,-0.122,-0.47,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1304,"transactions":9,"vwap":1591},"2025-12-29",26.23,26.18,26.221,-0.176,-0.67,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":699,"percent_change":1166,"volume":751,"transactions":9,"vwap":1596},"2025-12-26",26.397,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1487,"transactions":9,"vwap":1600},"2025-12-24",26.44,26.469,0.092,0.35,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1606,"percent_change":1607,"volume":751,"transactions":9,"vwap":1605},"2025-12-23",26.377,-0.163,-0.61,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":988,"transactions":9,"vwap":1613},"2025-12-22",26.67,26.68,26.53,26.54,0.011,0.04,{"date":1617,"open":1618,"high":1612,"low":1618,"close":1619,"change":1620,"percent_change":874,"volume":175,"transactions":9,"vwap":1619},"2025-12-19",26.48,26.529,-0.088,{"date":1622,"open":1623,"high":1623,"low":1599,"close":1624,"change":1625,"percent_change":783,"volume":1034,"transactions":9,"vwap":1624},"2025-12-18",26.801,26.617,0.145,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1585,"percent_change":1264,"volume":751,"transactions":9,"vwap":1628},"2025-12-17",26.472,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":842,"transactions":9,"vwap":1634},"2025-12-16",26.58,26.6,26.55,26.594,-0.225,-0.84,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":828,"percent_change":1643,"volume":842,"transactions":9,"vwap":1642},"2025-12-15",26.775,26.88,26.77,26.819,-0.63,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2025-12-12",27.09,27.1,26.989,-0.452,-1.65,5300,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1117,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-11",27.105,27.441,1.5,7300,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":1440,"volume":751,"transactions":9,"vwap":1660},"2025-12-10",27.035999,0.371,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-09",26.66,26.79,26.65,26.665,0.091,0.34,8900,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-12-08",26.574,-0.275,-1.02,0,{"date":1678,"open":330,"high":330,"low":1679,"close":1679,"change":1165,"percent_change":1110,"volume":1042,"transactions":9,"vwap":1679},"2025-12-05",26.849,{"date":1681,"open":1307,"high":1682,"low":1307,"close":1683,"change":1684,"percent_change":1685,"volume":1304,"transactions":9,"vwap":1683},"2025-12-04",26.94,26.928,-0.194,-0.72,{"date":1687,"open":330,"high":1688,"low":330,"close":1688,"change":1689,"percent_change":1690,"volume":1042,"transactions":9,"vwap":1688},"2025-12-03",27.122,0.445,1.67,{"date":1692,"open":1693,"high":1694,"low":1632,"close":1694,"change":1695,"percent_change":1676,"volume":1696,"transactions":9,"vwap":1694},"2025-12-02",26.62,26.677,0.001,6800,{"date":1698,"open":1699,"high":1248,"low":1700,"close":1700,"change":1133,"percent_change":1701,"volume":1090,"transactions":9,"vwap":1700},"2025-12-01",26.78,26.676,0.59,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":1706,"percent_change":526,"volume":784,"transactions":9,"vwap":1705},"2025-11-28",26.51,26.519,0.038,{"date":1708,"open":1613,"high":1693,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-26",26.47,26.481,0.149,0.57,7100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1550,"percent_change":1719,"volume":1657,"transactions":9,"vwap":1717},"2025-11-25",26.2,26.332,26,2.6,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1723,"change":1725,"percent_change":1726,"volume":745,"transactions":9,"vwap":1723},"2025-11-24",25.51,25.665,25.3,0.248,0.98,{"date":1728,"open":396,"high":1729,"low":396,"close":1729,"change":1730,"percent_change":1731,"volume":1042,"transactions":9,"vwap":1729},"2025-11-21",25.417,0.919,3.75,{"date":1733,"open":396,"high":396,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":980,"transactions":9,"vwap":1734},"2025-11-20",24.498,-0.75,-2.97,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1741,"percent_change":376,"volume":1742,"transactions":9,"vwap":1740},"2025-11-19",25.38,25.248,-0.267,5200,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":465,"percent_change":1236,"volume":751,"transactions":9,"vwap":1745},"2025-11-18",25.515,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":751,"transactions":9,"vwap":1749},"2025-11-17",25.8,25.345,-0.616,-2.37,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":829,"transactions":9,"vwap":1755},"2025-11-14",26.09,25.961,0.132,0.51,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-11-13",26.3,26.32,25.829,-0.503,-1.91,22300,{"date":1767,"open":1768,"high":1704,"low":1768,"close":1717,"change":1769,"percent_change":526,"volume":1770,"transactions":9,"vwap":1717},"2025-11-12",26.29,0.036,2200,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1193,"percent_change":1774,"volume":751,"transactions":9,"vwap":1773},"2025-11-11",26.296,0.31,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":1780,"volume":842,"transactions":9,"vwap":1778},"2025-11-10",26.27,26.216,0.163,0.63,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1784,"change":801,"percent_change":1786,"volume":784,"transactions":9,"vwap":1784},"2025-11-07",25.86,26.052999,25.79,0.92,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":1221,"volume":1161,"transactions":9,"vwap":1790},"2025-11-06",26.142,25.815,-0.317,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1032,"percent_change":1795,"volume":751,"transactions":9,"vwap":1794},"2025-11-05",26.132,1.14,{"date":1797,"open":1798,"high":1577,"low":1799,"close":1799,"change":1800,"percent_change":53,"volume":875,"transactions":9,"vwap":1799},"2025-11-04",25.85,25.837,-0.171,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1565,"transactions":9,"vwap":1804},"2025-11-03",25.92,26.0079994,0.186,0.72,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":1810,"percent_change":328,"volume":751,"transactions":9,"vwap":1809},"2025-10-31",25.822,-0.092,{"date":1812,"open":1777,"high":1777,"low":1813,"close":1814,"change":1815,"percent_change":634,"volume":1816,"transactions":9,"vwap":1814},"2025-10-30",25.87,25.914,-0.362,1300,{"date":1818,"open":1716,"high":1819,"low":1716,"close":1820,"change":1821,"percent_change":298,"volume":1463,"transactions":9,"vwap":1820},"2025-10-29",26.569,26.276,0.065,{"date":1823,"open":1760,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1188,"transactions":9,"vwap":1826},"2025-10-28",26.326,26.21,26.211,-0.282,-1.06,{"date":1830,"open":1693,"high":1693,"low":1831,"close":1832,"change":718,"percent_change":121,"volume":175,"transactions":9,"vwap":1832},"2025-10-27",26.442,26.493,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":203,"volume":751,"transactions":9,"vwap":1835},"2025-10-24",26.524,0.222,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":969,"volume":842,"transactions":9,"vwap":1840},"2025-10-23",26.24,26.302,0.313,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":1110,"volume":1847,"transactions":9,"vwap":1845},"2025-10-22",25.988,25.989,-0.075,1700,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1188,"transactions":9,"vwap":1852},"2025-10-21",26.07,26.159,26.063999,0.146,0.56,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":784,"transactions":9,"vwap":1858},"2025-10-20",25.77,25.918,0.406,1.59,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":1676,"transactions":9,"vwap":1863},"2025-10-17",25.512,0.217,0.86,{"date":1867,"open":1868,"high":1868,"low":1868,"close":1868,"change":1869,"percent_change":1870,"volume":751,"transactions":9,"vwap":1868},"2025-10-16",25.295,-0.211,-0.83,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-15",25.62,25.506,-0.019,-0.07,52600,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-10-14",25.22,25.54,25.525,0.524,2.1,134800,{"date":1887,"open":1888,"high":1889,"low":1888,"close":1889,"change":1890,"percent_change":1237,"volume":1188,"transactions":9,"vwap":1889},"2025-10-13",24.705,25.00099945,0.595,{"date":1892,"open":1724,"high":1724,"low":26,"close":26,"change":1893,"percent_change":1894,"volume":797,"transactions":9,"vwap":26},"2025-10-10",-0.988,-3.89,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":840,"percent_change":1898,"volume":1676,"transactions":9,"vwap":1897},"2025-10-09",25.394,-1.64,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":751,"transactions":9,"vwap":1901},"2025-10-08",25.818,0.388,1.53,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":1676,"transactions":9,"vwap":1906},"2025-10-07",25.43,-0.478,-1.84,{"date":1910,"open":1803,"high":1852,"low":1911,"close":1911,"change":1912,"percent_change":428,"volume":1141,"transactions":9,"vwap":1911},"2025-10-06",25.908,-0.041,{"date":1914,"open":1915,"high":1850,"low":1803,"close":1916,"change":1917,"percent_change":963,"volume":1918,"transactions":9,"vwap":1916},"2025-10-03",25.985,25.949,0.188,2400,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1922,"change":1924,"percent_change":1925,"volume":1231,"transactions":9,"vwap":1922},"2025-10-02",25.74,25.761,25.73,0.051,0.2,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1410,"volume":784,"transactions":9,"vwap":1929},"2025-10-01",25.72,25.71,0.158,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":708,"volume":791,"transactions":9,"vwap":1934},"2025-09-30",25.4,25.552,0.002,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1160,"volume":784,"transactions":9,"vwap":1939},"2025-09-29",25.34,25.55,-0.106,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1279,"percent_change":1780,"volume":849,"transactions":9,"vwap":1946},"2025-09-26",25.45,25.69,25.44,25.656,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1225,"percent_change":1950,"volume":751,"transactions":9,"vwap":1949},"2025-09-25",25.495,-0.81,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":233,"volume":829,"transactions":9,"vwap":1954},"2025-09-24",25.76,25.703,-0.052,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1959,"change":1960,"percent_change":402,"volume":1188,"transactions":9,"vwap":1959},"2025-09-23",26.030001,25.755,0.029,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":791,"transactions":9,"vwap":1964},"2025-09-22",25.65,25.726,0.032,0.12,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1670,"transactions":9,"vwap":1971},"2025-09-19",25.926,25.64,25.694,-0.447,-1.71,{"date":1975,"open":1577,"high":1976,"low":1577,"close":1977,"change":1978,"percent_change":1440,"volume":1231,"transactions":9,"vwap":1977},"2025-09-18",26.164,26.141,0.359,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":23,"volume":1134,"transactions":9,"vwap":1983},"2025-09-17",25.84,25.98,25.782,-0.038,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1988,"change":1990,"percent_change":1061,"volume":1991,"transactions":9,"vwap":1988},"2025-09-16",25.646,25.82,25.53,0.28,5800,{"date":1993,"open":1994,"high":1881,"low":1994,"close":1881,"change":1995,"percent_change":1854,"volume":784,"transactions":9,"vwap":1881},"2025-09-15",25.47,0.141,{"date":1997,"open":1722,"high":1722,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":751,"transactions":9,"vwap":1998},"2025-09-12",25.399,-0.437,-1.69,{"date":2002,"open":2003,"high":1981,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-09-11",25.68,25.836,0.317,1.24,6600,{"date":2009,"open":1929,"high":1929,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":797,"transactions":9,"vwap":2011},"2025-09-10",25.46,25.519,-0.179,-0.7,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":2018,"percent_change":420,"volume":829,"transactions":9,"vwap":2017},"2025-09-09",25.78,25.698,-0.098,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2022,"change":758,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-08",25.66,25.796,-0.42,2600,{"date":2026,"open":1748,"high":2027,"low":1748,"close":2027,"change":2028,"percent_change":2029,"volume":784,"transactions":9,"vwap":2027},"2025-09-05",25.906,0.197,0.77,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":111,"volume":875,"transactions":9,"vwap":2033},"2025-09-04",25.61,25.709,0.261,{"date":2036,"open":2037,"high":1722,"low":1945,"close":2038,"change":2039,"percent_change":428,"volume":784,"transactions":9,"vwap":2038},"2025-09-03",25.48,25.448,-0.042,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":1193,"volume":751,"transactions":9,"vwap":2042},"2025-09-02",25.49,0.02,{"date":2045,"open":1994,"high":1994,"low":1994,"close":1994,"change":2046,"percent_change":157,"volume":751,"transactions":9,"vwap":1994},"2025-08-29",-0.06,{"date":2048,"open":2049,"high":1989,"low":2049,"close":1989,"change":1984,"percent_change":23,"volume":784,"transactions":9,"vwap":1989},"2025-08-28",25.485,{"date":2051,"open":1938,"high":2052,"low":2053,"close":2052,"change":2054,"percent_change":2055,"volume":855,"transactions":9,"vwap":2052},"2025-08-27",25.568,25.33,0.294,1.16,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2059,"change":2060,"percent_change":1264,"volume":849,"transactions":9,"vwap":2059},"2025-08-26",25.56,25.274,-0.118,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":2065,"percent_change":289,"volume":1141,"transactions":9,"vwap":2064},"2025-08-25",25.452,25.392,0.133,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":1918,"transactions":9,"vwap":2069},"2025-08-22",24.47,25.259,1.249,5.2,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":2075,"percent_change":66,"volume":1676,"transactions":9,"vwap":2074},"2025-08-21",24.01,-0.313,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":790,"volume":751,"transactions":9,"vwap":2078},"2025-08-20",24.323,-0.109,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-19",24.66,24.33,24.432,0.097,0.4,11400,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":1990,"volume":849,"transactions":9,"vwap":2091},"2025-08-18",24.38,24.335,0.068,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":1166,"volume":1676,"transactions":9,"vwap":2095},"2025-08-15",24.267,-0.066,{"date":2098,"open":2099,"high":2100,"low":2074,"close":2100,"change":2101,"percent_change":2102,"volume":797,"transactions":9,"vwap":2100},"2025-08-14",24.26,24.333,-0.359,-1.45,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":175,"transactions":9,"vwap":2106},"2025-08-13",24.277,24.692,0.763,3.19,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":1731,"volume":2116,"transactions":9,"vwap":2114},"2025-08-12",23.89,23.95,23.88,23.929,0.865,7600,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":1674,"percent_change":2122,"volume":1847,"transactions":9,"vwap":2121},"2025-08-11",23.21,23.049999,23.063999,-1.18,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":911,"transactions":9,"vwap":2127},"2025-08-08",23.38,23.4,23.339,-0.115,-0.49,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2134,"change":2135,"percent_change":1966,"volume":2136,"transactions":9,"vwap":2134},"2025-08-07",23.42,23.5,23.454,0.028,34000,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2140,"change":2141,"percent_change":634,"volume":842,"transactions":9,"vwap":2140},"2025-08-06",23.402,23.426,-0.327,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":1602,"percent_change":1656,"volume":1134,"transactions":9,"vwap":2145},"2025-08-05",23.65,23.753,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":2152,"volume":898,"transactions":9,"vwap":2150},"2025-08-04",23.205,23.44,23.403,0.303,1.31,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-08-01",23.55,23.62,22.98,23.1,-0.532,-2.25,3200,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":2000,"volume":855,"transactions":9,"vwap":2165},"2025-07-31",23.79,23.632,-0.407,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":2172,"volume":797,"transactions":9,"vwap":2170},"2025-07-30",24.25,24.039,-0.743,-3,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":136,"volume":1134,"transactions":9,"vwap":2177},"2025-07-29",24.84,24.856,24.782,-0.379,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1497,"volume":2185,"transactions":9,"vwap":2183},"2025-07-28",25.19,25.1,25.161,-0.047,5100,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":241,"percent_change":328,"volume":1141,"transactions":9,"vwap":2189},"2025-07-25",24.97,25.208,{"date":2191,"open":1953,"high":1953,"low":2192,"close":2192,"change":507,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-24",25.298,-3.73,8200,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-07-23",26.285,26.286,26.278,0.593,2.31,4200,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-07-22",25.39,25.685,0.71,2.84,3000,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":1475,"transactions":9,"vwap":2213},"2025-07-21",25.239,24.975,0.164,0.66,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":2220,"percent_change":1310,"volume":791,"transactions":9,"vwap":2219},"2025-07-18",24.745,24.811,-0.177,{"date":2222,"open":1880,"high":1880,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-07-17",24.956,24.988,24.119,2775.49,37800,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":338,"volume":1676,"transactions":9,"vwap":2230},"2017-03-13",0.86900002,-0.008,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":1676,"transactions":9,"vwap":2234},"2017-03-10",0.87699997,0.014,1.62,{"date":2238,"open":2239,"high":2239,"low":2239,"close":2239,"change":1695,"percent_change":1966,"volume":1676,"transactions":9,"vwap":2239},"2017-02-10",0.86299998,{"date":2241,"open":2242,"high":2242,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":1676,"transactions":9,"vwap":2242},"2017-02-09",0.86199999,0.005,0.58,{"date":2246,"open":2247,"high":2247,"low":2247,"close":2247,"change":1935,"percent_change":2248,"volume":1676,"transactions":9,"vwap":2247},"2017-02-08",0.85699999,0.23,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":1676,"transactions":9,"vwap":2251},"2017-02-07",0.85500002,0.007,0.83,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":1012,"percent_change":73,"volume":1676,"transactions":9,"vwap":2256},"2017-02-06",0.84799999,{"date":2258,"open":2259,"high":2259,"low":2259,"close":2259,"change":1695,"percent_change":1966,"volume":1676,"transactions":9,"vwap":2259},"2017-02-03",0.84399998,{"date":2261,"open":2262,"high":2262,"low":2262,"close":2262,"change":2263,"percent_change":150,"volume":1676,"transactions":9,"vwap":2262},"2017-02-02",0.84299999,-0.003,{"date":2265,"open":2266,"high":2266,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":1676,"transactions":9,"vwap":2266},"2017-02-01",0.84600002,-0.007,-0.82,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":1935,"percent_change":261,"volume":1676,"transactions":9,"vwap":2271},"2017-01-31",0.85299999,{"date":2273,"open":2274,"high":2274,"low":2274,"close":2274,"change":1935,"percent_change":261,"volume":1676,"transactions":9,"vwap":2274},"2017-01-30",0.85100001,{"date":2276,"open":2277,"high":2277,"low":2277,"close":2277,"change":2278,"percent_change":121,"volume":1676,"transactions":9,"vwap":2277},"2017-01-27",0.84899998,-0.001,{"date":2280,"open":2281,"high":2281,"low":2281,"close":2281,"change":1012,"percent_change":73,"volume":1676,"transactions":9,"vwap":2281},"2017-01-26",0.85000002,{"date":2283,"open":2266,"high":2266,"low":2266,"close":2266,"change":2284,"percent_change":376,"volume":1676,"transactions":9,"vwap":2266},"2017-01-25",-0.009,{"date":2286,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":1676,"transactions":9,"vwap":2251},"2017-01-24",{"date":2288,"open":2256,"high":2256,"low":2256,"close":2256,"change":1846,"percent_change":2289,"volume":1676,"transactions":9,"vwap":2256},"2017-01-23",-8.13,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":1676,"transactions":9,"vwap":2292},"2017-01-11",0.92299998,0.015,1.65,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":1676,"transactions":9,"vwap":2297},"2017-01-10",0.90799999,0.024,2.71,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":2293,"percent_change":2303,"volume":1676,"transactions":9,"vwap":2302},"2017-01-09",0.884,1.73,{"date":2305,"open":2230,"high":2230,"low":2230,"close":2230,"change":2298,"percent_change":2208,"volume":1676,"transactions":9,"vwap":2230},"2017-01-06",{"date":2307,"open":2308,"high":2308,"low":2308,"close":2308,"change":1935,"percent_change":261,"volume":1676,"transactions":9,"vwap":2308},"2017-01-05",0.84500003,{"date":2310,"open":2262,"high":2262,"low":2262,"close":2262,"change":1012,"percent_change":356,"volume":1676,"transactions":9,"vwap":2262},"2017-01-04",{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":2314,"percent_change":1033,"volume":1676,"transactions":9,"vwap":2313},"2017-01-03",0.83899999,0.008,{"date":2316,"open":2317,"high":2317,"low":2317,"close":2317,"change":2318,"percent_change":279,"volume":1676,"transactions":9,"vwap":2317},"2016-12-30",0.83099997,-0.005,{"date":2320,"open":2321,"high":2321,"low":2321,"close":2321,"change":1614,"percent_change":2322,"volume":1676,"transactions":9,"vwap":2321},"2016-12-29",0.83600003,1.33,{"date":2324,"open":2325,"high":2325,"low":2325,"close":2325,"change":2326,"percent_change":157,"volume":1676,"transactions":9,"vwap":2325},"2016-12-28",0.82499999,-0.002,{"date":2328,"open":2329,"high":2329,"low":2329,"close":2329,"change":2326,"percent_change":157,"volume":1676,"transactions":9,"vwap":2329},"2016-12-27",0.82700002,{"date":2331,"open":2332,"high":2332,"low":2332,"close":2332,"change":2263,"percent_change":328,"volume":1676,"transactions":9,"vwap":2332},"2016-12-23",0.829,{"date":2334,"open":2335,"high":2335,"low":2335,"close":2335,"change":2326,"percent_change":157,"volume":1676,"transactions":9,"vwap":2335},"2016-12-22",0.83200002,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":1695,"percent_change":1966,"volume":1676,"transactions":9,"vwap":2338},"2016-12-21",0.83399999,{"date":2340,"open":2341,"high":2341,"low":2341,"close":2341,"change":2314,"percent_change":932,"volume":1676,"transactions":9,"vwap":2341},"2016-12-20",0.833,{"date":2343,"open":2325,"high":2325,"low":2325,"close":2325,"change":2344,"percent_change":2345,"volume":1676,"transactions":9,"vwap":2325},"2016-12-19",-0.015,-1.79,{"date":2347,"open":2348,"high":2348,"low":2348,"close":2348,"change":1012,"percent_change":356,"volume":1676,"transactions":9,"vwap":2348},"2016-12-16",0.83999997,{"date":2350,"open":2321,"high":2321,"low":2321,"close":2321,"change":1676,"percent_change":1676,"volume":1676,"transactions":9,"vwap":2321},"2016-12-15",{"date":2352,"open":2321,"high":2321,"low":2321,"close":2321,"change":2353,"percent_change":2354,"volume":1676,"transactions":9,"vwap":2321},"2016-12-14",0.069,9,{"date":2356,"open":2357,"high":2357,"low":2357,"close":2357,"change":2326,"percent_change":1180,"volume":1676,"transactions":9,"vwap":2357},"2016-11-14",0.76700002,{"date":2359,"open":2360,"high":2360,"low":2360,"close":2360,"change":2361,"percent_change":1860,"volume":1676,"transactions":9,"vwap":2360},"2016-11-11",0.76899999,0.012,{"date":2363,"open":2364,"high":2364,"low":2364,"close":2364,"change":2361,"percent_change":2365,"volume":1676,"transactions":9,"vwap":2364},"2016-11-10",0.75700003,1.61,{"date":2367,"open":2368,"high":2368,"low":2368,"close":2368,"change":1676,"percent_change":1676,"volume":1676,"transactions":9,"vwap":2368},"2016-11-09",0.745,{"date":2370,"open":2368,"high":2368,"low":2368,"close":2368,"change":2318,"percent_change":1593,"volume":1676,"transactions":9,"vwap":2368},"2016-10-14",{"date":2372,"open":2373,"high":2373,"low":2373,"close":2373,"change":1068,"percent_change":2374,"volume":1676,"transactions":9,"vwap":2373},"2016-10-13",0.75,4.75,{"date":2376,"open":2377,"high":2377,"low":2377,"close":2377,"change":1695,"percent_change":526,"volume":1676,"transactions":9,"vwap":2377},"2016-09-30",0.71600002,{"date":2379,"open":2380,"high":2380,"low":2380,"close":2380,"change":2278,"percent_change":764,"volume":1676,"transactions":9,"vwap":2380},"2016-09-29",0.71499997,{"date":2382,"open":2377,"high":2377,"low":2377,"close":2377,"change":1695,"percent_change":526,"volume":1676,"transactions":9,"vwap":2377},"2016-09-27",{"date":2384,"open":2380,"high":2380,"low":2380,"close":2380,"change":2318,"percent_change":167,"volume":1676,"transactions":9,"vwap":2380},"2016-09-26",{"date":2386,"open":2387,"high":2387,"low":2387,"close":2387,"change":2388,"percent_change":2389,"volume":1676,"transactions":9,"vwap":2387},"2016-09-23",0.72000003,0.003,0.42,{"date":2391,"open":2392,"high":2392,"low":2392,"close":2392,"change":2393,"percent_change":2394,"volume":1676,"transactions":9,"vwap":2392},"2016-09-22",0.71700001,-0.004,-0.55,{"date":2396,"open":2397,"high":2397,"low":2397,"close":2397,"change":1012,"percent_change":1854,"volume":1676,"transactions":9,"vwap":2397},"2016-09-21",0.72100002,{"date":2399,"open":2392,"high":2392,"low":2392,"close":2392,"change":2293,"percent_change":2400,"volume":1676,"transactions":9,"vwap":2392},"2016-09-20",2.14,{"date":2402,"open":2403,"high":2403,"low":2403,"close":2403,"change":1012,"percent_change":1712,"volume":1676,"transactions":9,"vwap":2403},"2016-09-19",0.70200002,{"date":2405,"open":177,"high":177,"low":177,"close":177,"change":2406,"percent_change":2407,"volume":1676,"transactions":9,"vwap":177},"2016-09-16",-0.013,-1.83,{"date":2409,"open":2410,"high":2410,"low":2410,"close":2410,"change":2231,"percent_change":1048,"volume":1676,"transactions":9,"vwap":2410},"2016-09-15",0.71100003,{"date":2412,"open":2413,"high":2413,"low":2413,"close":2413,"change":2326,"percent_change":242,"volume":1676,"transactions":9,"vwap":2413},"2016-09-14",0.71899998,{"date":2415,"open":2397,"high":2397,"low":2397,"close":2397,"change":2416,"percent_change":1898,"volume":1676,"transactions":9,"vwap":2397},"2016-09-13",-0.012,{"date":181,"open":2418,"high":2418,"low":2418,"close":2418,"change":1676,"percent_change":1676,"volume":1676,"transactions":9,"vwap":2418},0.73299998]