[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDI":3,"homepage-market-summary":29,"stock-historical-TDI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TDI","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},"Touchstone Dynamic International ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6012,0.7495,"Annual",{"close":17,"open":18,"high":17,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.81,46.52,46.3053,47.2432,-0.4332,-0.92,68644.691184,47.8999,36.42,65211.86088683406,90.5,4356,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},24.84,43447,15858316.143085,85.24,"2021-02-18",[182,185,193,204,214,224,234,245,255,266,277,287,296,307,316,326,336,345,356,366,377,387,398,407,415,425,434,442,450,458,466,475,484,493,502,512,522,531,541,551,560,569,579,586,596,605,615,624,633,643,653,664,674,685,695,704,714,725,735,745,756,767,777,785,794,803,812,820,829,837,844,851,859,867,873,879,887,896,904,913,921,927,934,943,951,957,965,973,981,987,994,1002,1009,1016,1023,1031,1039,1047,1054,1060,1067,1075,1082,1091,1098,1104,1112,1118,1126,1133,1140,1148,1156,1164,1172,1181,1189,1196,1203,1209,1215,1221,1226,1232,1237,1242,1251,1258,1266,1274,1282,1291,1299,1307,1316,1325,1333,1340,1348,1356,1363,1372,1379,1387,1395,1403,1412,1419,1426,1434,1443,1451,1460,1467,1473,1480,1488,1493,1498,1504,1512,1520,1529,1536,1544,1551,1560,1569,1577,1583,1590,1598,1605,1613,1620,1627,1636,1643,1651,1656,1663,1671,1679,1686,1693,1701,1707,1714,1722,1728,1735,1742,1750,1757,1763,1771,1777,1785,1792,1798,1805,1812,1819,1824,1829,1836,1842,1850,1858,1866,1873,1882,1888,1894,1901,1907,1914,1923,1930,1936,1944,1952,1960,1968,1976,1983,1990,1998,2007,2012,2020,2024,2030,2033,2038,2042,2045,2047,2050,2052,2055,2060,2065,2068,2070,2072,2078,2083,2085,2090,2093,2099,2105,2113,2118,2124,2130,2134,2140,2144,2149,2157,2160,2165,2171,2176,2182,2185,2192,2197,2200,2205,2211,2218,2224,2231,2233,2238,2241,2244,2248,2253,2256,2261,2264,2269,2272,2276,2281,2286,2292,2297,2303,2308,2315,2319,2325,2327,2332,2338,2340,2344,2348,2351,2356,2363,2369,2375,2382,2386,2391,2395,2398,2401,2405,2410,2414,2417,2421,2424,2429,2431,2434,2437,2439,2443,2448,2451,2456,2460,2462,2465,2468,2471,2476,2478,2481,2486,2491,2494,2500,2504,2506,2510,2514,2516,2518,2522,2528,2530,2532,2535,2537,2540,2543,2546,2550,2552,2557,2561,2565,2567,2570,2573,2575],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},370,46.5881,{"date":186,"open":187,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",47.56,-0.0412,-0.09,100911.1795,393,47.3526,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",47.2,47.44,47.06,47.2844,0.2344,0.5,106773.5099,197,47.3097,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",46.84,47.1,47.05,0.42,0.9,67441.12959,271,47.0096,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":52,"volume":221,"transactions":222,"vwap":223},"2026-10-01",46.72,46.79,46.28,46.63,-0.31,204053.837436,601,46.5271,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":161,"volume":231,"transactions":232,"vwap":233},"2026-09-30",47.25,47.26,46.87,46.94,-0.1197,96846.585936,524,47.0406,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-29",47.08,47.18,46.815,47.0597,-0.0369,-0.08,118005.0959,757,47.0138,{"date":246,"open":247,"high":248,"low":17,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",47.14,47.43,47.0966,-0.3051,-0.64,770758.6534,1168,47.1799,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",47.31,47.49,47.07,47.4017,0.5119,1.09,41183.939,396,47.388,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",47.03,47.15,46.728,46.8898,-0.2063,-0.44,169056.044481,240,46.7861,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",47.6,47.0192,47.0961,-0.6629,-1.39,136096.4497,436,47.2098,{"date":288,"open":289,"high":24,"low":290,"close":291,"change":292,"percent_change":-6,"volume":293,"transactions":294,"vwap":295},"2026-09-22",47.58,47.4583,47.759,-0.0003,61309.2197,320,47.6704,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",47.57,47.765,47.33,47.7593,0.9828,2.1,54763.81021,450,47.6575,{"date":308,"open":17,"high":309,"low":310,"close":311,"change":312,"percent_change":166,"volume":313,"transactions":314,"vwap":315},"2026-09-18",46.88,46.56,46.7765,-0.3238,70524.9721,190,46.6918,{"date":317,"open":318,"high":257,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",47.11,46.99,47.1003,0.7728,1.67,35976.235869,280,47.1051,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",46.89,46.1028,46.3275,-0.2325,-0.5,100602.2332,426,46.4529,{"date":337,"open":18,"high":338,"low":339,"close":310,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",46.65,46.265,-0.0129,-0.03,109432.0736,493,46.4559,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-14",46.7,46.8699,46.4074,46.5729,-0.5845,-1.24,41374.2379,362,46.6996,{"date":357,"open":358,"high":359,"low":197,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",47.12,47.3,47.1574,0.4865,1.04,29044.1479,245,47.2148,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",46.67,46.91,46.58,46.6709,-0.4864,-1.03,32421.697342,291,46.7226,{"date":378,"open":379,"high":380,"low":318,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",47.4,47.455,47.1573,-0.4476,-0.94,34439.38635,424,47.2804,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",47.78,47.82,47.5301,47.6049,0.0091,0.02,71763.8289,614,47.7138,{"date":399,"open":379,"high":400,"low":379,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-04",47.76,47.5958,0.1658,0.35,113917.475403,302,47.5889,{"date":408,"open":300,"high":409,"low":259,"close":248,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",47.5,0.48,1.02,47755.424399,557,47.3989,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",46.69,47,46.95,0.2868,0.61,39443.4985,177,46.9166,{"date":426,"open":419,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":172,"vwap":433},"2026-09-01",47.0451,46.585,46.6632,-0.3968,-0.84,37263.2635,46.8326,{"date":435,"open":436,"high":437,"low":369,"close":197,"change":438,"percent_change":241,"volume":439,"transactions":440,"vwap":441},"2026-08-31",47.32,47.45,-0.0386,87752.3505,283,47.076,{"date":443,"open":289,"high":444,"low":445,"close":446,"change":447,"percent_change":125,"volume":448,"transactions":449,"vwap":300},"2026-08-28",47.65,47.0101,47.0986,-0.2771,27978.3505,181,{"date":451,"open":258,"high":258,"low":452,"close":453,"change":454,"percent_change":71,"volume":455,"transactions":456,"vwap":457},"2026-08-27",47.19,47.3757,0.0348,55348.096236,308,47.3447,{"date":459,"open":409,"high":409,"low":195,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",47.3409,-0.1236,-0.26,161815.0615,353,47.3591,{"date":467,"open":379,"high":468,"low":469,"close":470,"change":471,"percent_change":411,"volume":472,"transactions":473,"vwap":474},"2026-08-25",47.53,47.27,47.4645,0.4789,40802.9465,195,47.415,{"date":476,"open":236,"high":358,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",46.82,46.9856,-0.4044,-0.85,30046.2127,310,47.0249,{"date":485,"open":486,"high":437,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":183,"vwap":492},"2026-08-21",47.397218,47.24,47.39,0.5262,1.12,58851.9369,47.3666,{"date":494,"open":495,"high":418,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":440,"vwap":501},"2026-08-20",46.9,46.71,46.8638,0.0507,0.11,83157.283503,46.9348,{"date":503,"open":504,"high":505,"low":417,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",47.0095,47.0701,46.8131,0.157,0.34,15966.7582,208,46.8786,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",47.09,46.61,46.6561,-0.9045,-1.9,28194.4492,317,46.7452,{"date":523,"open":279,"high":524,"low":409,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",47.84,47.5606,0.2684,0.57,52877.073918,342,47.6164,{"date":532,"open":533,"high":534,"low":227,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",47.324,47.5485,47.2922,0.0402,0.09,55849.952189,211,47.3029,{"date":542,"open":452,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",47.38,47.1101,47.252,0.132,0.28,37612.571066,223,47.2836,{"date":552,"open":553,"high":553,"low":554,"close":358,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-12",47.22,46.9474,0.6387,1.37,17829.5042,227,47.067,{"date":561,"open":216,"high":477,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",46.35,46.4813,0.1389,0.3,30184.7172,348,46.5633,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":100,"volume":576,"transactions":577,"vwap":578},"2026-08-10",46.51,46.5325,46.24,46.3424,-0.1376,27746.730742,243,46.3904,{"date":580,"open":347,"high":347,"low":581,"close":582,"change":583,"percent_change":87,"volume":584,"transactions":275,"vwap":585},"2026-08-07",46.2978,46.48,0.4192,36386.7548,46.4586,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":37,"volume":593,"transactions":594,"vwap":595},"2026-08-06",46.09,46.33,46.02,46.0608,-0.1017,126239.899686,312,46.1378,{"date":597,"open":598,"high":582,"low":599,"close":600,"change":601,"percent_change":547,"volume":602,"transactions":603,"vwap":604},"2026-08-05",46.465,46.1001,46.1625,0.1271,375683.3648,419,46.2446,{"date":606,"open":607,"high":608,"low":607,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-04",45.695,46.155,46.0354,0.777,1.72,21731.2908,182,45.9576,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":144,"volume":622,"transactions":510,"vwap":623},"2026-08-03",45.06,45.3793,44.915,45.2584,-0.0071,15789.3648,45.2338,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":499,"volume":630,"transactions":631,"vwap":632},"2026-07-31",45.73,44.86,45.2655,0.0475,24659.3908,304,45.3705,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",44.68,45.32,45.218,1.4526,3.32,21518.794588,298,45.1041,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":405,"vwap":652},"2026-07-29",44.15,44.7,43.6,43.7654,-0.4604,-1.04,39255.8148,44.1864,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",43.85,44.3899,43.845,44.2258,-0.4076,-0.91,20086.0518,229,44.1665,{"date":665,"open":666,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-27",45.07,44.311,44.6334,0.0984,0.22,21532.3648,322,44.6018,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-24",44.81,44.96,44.496,44.535,-0.175,-0.39,19189.3648,210,44.737,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":352,"volume":692,"transactions":693,"vwap":694},"2026-07-23",44.875,44.984,44.5401,44.71,-0.5601,83695.063354,608,44.7919,{"date":696,"open":697,"high":698,"low":697,"close":699,"change":700,"percent_change":670,"volume":701,"transactions":702,"vwap":703},"2026-07-22",45.19,45.37,45.2701,0.098,29549.482966,269,45.2739,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":264,"vwap":713},"2026-07-21",45.01,45.26,44.828,45.1721,1.0021,2.27,56918.5008,45.1438,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",44.53,44.54,44.08,44.17,0.18,0.41,89776.051145,290,44.2364,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-17",43.62,44.385,43.99,-0.37,-0.83,22252.8548,215,44.1388,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",44.72,44.28,44.36,-0.6212,-1.38,74989.034192,412,44.4814,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",45,45.1099,44.52,44.9812,0.0883,0.2,19647.9638,187,44.8701,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":765,"vwap":766},"2026-07-14",44.93,45.13,44.74,44.8929,0.6429,1.45,45897.0718,147,44.892,{"date":768,"open":769,"high":737,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-13",44.55,44.2,44.25,-0.74,-1.64,86701.0478,494,44.3991,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":565,"volume":784,"transactions":9,"vwap":782},"2026-07-10",44.8,45.17,44.63,44.99,0.133,469500,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",44.88,45.025002,44.82,44.857,0.299,0.67,21600,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-08",44.27,44.58,44.049999,44.558,-0.13,-0.29,27900,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",44.955,45.0099983,44.49,44.688,-0.692,-1.52,27800,{"date":813,"open":636,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-06",45.565,45.2,45.38,1.01,2.28,20900,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-02",45.040001,45.14,44.029999,44.37,0.018,0.04,34400,{"date":830,"open":831,"high":806,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-01",44.5,44.34,44.352,-0.572,-1.27,64500,{"date":838,"open":839,"high":666,"low":717,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",44.64,44.924,0.396,0.89,45900,{"date":845,"open":645,"high":846,"low":847,"close":848,"change":849,"percent_change":200,"volume":850,"transactions":9,"vwap":848},"2026-06-29",44.59,43.88,44.528,0.223,24100,{"date":852,"open":853,"high":769,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-26",44.22,44.125,44.305,-0.208,-0.47,25500,{"date":860,"open":861,"high":787,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-25",44.78,44.455,44.513,0.255,0.58,15300,{"date":868,"open":825,"high":807,"low":824,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-24",44.258,-0.273,-0.61,23700,{"date":874,"open":839,"high":708,"low":832,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",44.531,-1.583,-3.43,45000,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",46.22,45.97,46.114,0.106,0.23,40600,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-18",46.025002,46.080002,45.895,46.0079994,0.568,1.25,81500,{"date":897,"open":588,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-17",46.317,45.41,45.44,-0.236,-0.52,53200,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",45.98,45.995,45.63,45.676,-0.209,-0.46,62900,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",46.15,45.79,45.885,0.585,1.29,61400,{"date":922,"open":823,"high":899,"low":923,"close":924,"change":925,"percent_change":403,"volume":926,"transactions":9,"vwap":924},"2026-06-12",44.76,45.3,0.16,49700,{"date":928,"open":929,"high":930,"low":929,"close":823,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":823},"2026-06-11",44.040001,45.24,1.59,3.65,74900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-10",44.0099983,44.285,43.5,43.55,-0.617,-1.4,32200,{"date":944,"open":945,"high":758,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-09",44.92,43.505,44.167,-0.149,-0.34,204300,{"date":952,"open":797,"high":797,"low":645,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-08",44.316,0.519,1.19,25600,{"date":958,"open":959,"high":707,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",45.029999,43.64,43.797,-2.004,-4.38,90400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":220,"volume":972,"transactions":9,"vwap":970},"2026-06-04",45.62,45.9,45.525,45.801,-0.143,254900,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-03",46.27,45.88,45.944,-0.523,-1.13,223800,{"date":982,"open":881,"high":983,"low":984,"close":985,"change":209,"percent_change":87,"volume":986,"transactions":9,"vwap":985},"2026-06-02",46.59,46.13,46.467,361100,{"date":988,"open":976,"high":989,"low":990,"close":991,"change":144,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-06-01",46.223,45.74,46.047001,-0.04,16300,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-29",45.93,46.2,46.067001,0.283,0.62,180100,{"date":1003,"open":1004,"high":1005,"low":759,"close":1006,"change":1007,"percent_change":200,"volume":1008,"transactions":9,"vwap":1006},"2026-05-28",45.34,45.915,45.784,0.229,60200,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":681,"volume":1015,"transactions":9,"vwap":1013},"2026-05-27",45.82,45.425,45.555,-0.178,44200,{"date":1017,"open":1018,"high":968,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-26",45.45,45.733,0.986,2.2,86200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":273,"volume":1030,"transactions":9,"vwap":1028},"2026-05-22",44.75,45.02,44.675,44.747,-0.198,28500,{"date":1032,"open":807,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-21",45.099998,44.335,44.945,0.195,0.44,72600,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1025,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1025},"2026-05-20",44.16,44.77,44.099998,0.884,2.02,34500,{"date":1048,"open":719,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":94,"volume":1053,"transactions":9,"vwap":1051},"2026-05-19",44.18,43.585,43.866,-0.339,136600,{"date":1055,"open":707,"high":707,"low":1056,"close":1057,"change":1058,"percent_change":508,"volume":1059,"transactions":9,"vwap":1057},"2026-05-18",43.87,44.205,0.148,171800,{"date":1061,"open":749,"high":749,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-15",43.93,44.056999,-1.199,-2.65,117100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":800,"volume":1074,"transactions":9,"vwap":1072},"2026-05-14",45.049999,45.39,44.85,45.256,-0.058,147600,{"date":1076,"open":823,"high":899,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",44.968,45.314,0.286,0.64,173100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-05-12",45.12,45.15,44.66,45.028,-0.598,-1.31,34900,{"date":1092,"open":1093,"high":990,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-11",45.33,45.626,0.241,0.53,94500,{"date":1099,"open":959,"high":1100,"low":959,"close":1101,"change":200,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-08",45.46,45.385,1.11,46000,{"date":1105,"open":1106,"high":1107,"low":760,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-07",45.51,45.58,44.885,-0.764,-1.67,245900,{"date":1113,"open":1033,"high":626,"low":1033,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-06",45.649,1.183,2.66,63400,{"date":1119,"open":1120,"high":1121,"low":1049,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-05",44.4,44.591,44.466,0.663,1.51,37800,{"date":1127,"open":929,"high":719,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-04",43.67,43.803,-0.277,-0.63,18000,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1137,"change":1138,"percent_change":273,"volume":1139,"transactions":9,"vwap":1137},"2026-05-01",44.060001,44.415,44.080002,-0.195,44000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1116,"volume":1147,"transactions":9,"vwap":1145},"2026-04-30",43.71,44.278,43.66,44.275,1.148,23100,{"date":1149,"open":1150,"high":1150,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-29",43.41,42.98,43.127,-0.283,-0.65,49800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1150,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1150},"2026-04-28",43.51,43.54,43.14,-0.291,-0.67,52200,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-27",43.83,43.56,43.701,-0.16,-0.36,69300,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-24",43.7,43.9,43.53,43.861,0.36,0.83,28900,{"date":1182,"open":847,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-23",43.95,42.99,43.501,-0.509,-1.16,31900,{"date":1190,"open":1135,"high":1191,"low":1192,"close":936,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":936},"2026-04-22",44.11,43.82,0.467,1.07,127800,{"date":1197,"open":739,"high":739,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-21",43.44,43.543,-0.949,-2.13,76600,{"date":1204,"open":781,"high":781,"low":1205,"close":1206,"change":1207,"percent_change":332,"volume":1208,"transactions":9,"vwap":1206},"2026-04-20",44.26,44.492,-0.223,43700,{"date":1210,"open":779,"high":782,"low":807,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-17",44.715,0.626,1.42,212300,{"date":1216,"open":929,"high":1217,"low":1056,"close":1218,"change":1219,"percent_change":499,"volume":1220,"transactions":9,"vwap":1218},"2026-04-16",44.29,44.089001,0.049,182700,{"date":1222,"open":1223,"high":1223,"low":1224,"close":929,"change":730,"percent_change":731,"volume":1225,"transactions":9,"vwap":929},"2026-04-15",44.46,43.96,147500,{"date":1227,"open":1228,"high":717,"low":771,"close":1229,"change":1230,"percent_change":411,"volume":1231,"transactions":9,"vwap":1229},"2026-04-14",44.42,44.41,0.45,28100,{"date":1233,"open":1234,"high":1137,"low":1234,"close":1224,"change":1235,"percent_change":721,"volume":1236,"transactions":9,"vwap":1224},"2026-04-13",43.2,0.178,151600,{"date":1238,"open":936,"high":936,"low":1239,"close":1240,"change":720,"percent_change":721,"volume":1241,"transactions":9,"vwap":1240},"2026-04-10",43.612,43.782,441500,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-09",43.36,43.76,43.080002,43.602,0.052,0.12,443900,{"date":1252,"open":1253,"high":1253,"low":1254,"close":939,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":939},"2026-04-08",43.81,43.33,1.75,4.19,24000,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":499,"volume":1265,"transactions":9,"vwap":1263},"2026-04-07",41.361,41.89,41.36,41.8,0.045,12100,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":410,"volume":1273,"transactions":9,"vwap":1271},"2026-04-06",41.71,41.87,41.6,41.755,0.201,369400,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-02",41.3,41.79,41.554,-0.456,-1.09,13300,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-01",41.88,42.308,41.845,42.0099983,0.772,1.87,38100,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-31",40.23,41.25,41.238,1.517,3.82,17000,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-30",40.31,39.678,39.721,-0.168,-0.42,53400,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-27",39.99,40.27,39.76,39.889,-0.164,-0.41,26000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-26",40.34,40.725,40.0019989,40.053001,-1.016,-2.47,19300,{"date":1326,"open":1327,"high":1262,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-25",41.14,40.9,41.069,0.625,1.55,55400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":902,"volume":819,"transactions":9,"vwap":1338},"2026-03-24",40.09,40.73,39.98,40.444,-0.213,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-23",40.14,40.93,40.657,1.098,2.78,20000,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-20",40.12,39.37,39.559,-1.321,-3.23,18600,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":156,"volume":1362,"transactions":9,"vwap":1360},"2026-03-19",40.029999,40.92,40.88,-0.099,21000,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-18",41.38,41.525,40.95,40.979,-0.751,-1.8,37600,{"date":1373,"open":1284,"high":1374,"low":1375,"close":1376,"change":849,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-03-17",41.94,41.69,41.73,0.54,4000,{"date":1380,"open":1381,"high":1278,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-16",41.35,41.21,41.507,0.87,2.14,63100,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-03-13",41.46,40.5,40.637,-0.587,-1.42,219300,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-12",41.78,41.028,41.224,-0.825,-1.96,43800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-11",41.82,42.19,41.75,42.049,0.101,0.24,31600,{"date":1413,"open":1287,"high":1414,"low":1263,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-10",42.755,41.948,0.249,0.6,31200,{"date":1420,"open":1421,"high":1422,"low":1301,"close":1423,"change":1424,"percent_change":894,"volume":1425,"transactions":9,"vwap":1423},"2026-03-09",40.75,41.716,41.699,0.514,14600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":65,"volume":1433,"transactions":9,"vwap":1431},"2026-03-06",40.89,41.51,40.67,41.185,-0.538,9800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-05",42.15,42.26,41.11,41.723,-1.147,-2.68,223300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1446,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1446},"2026-03-04",42.7,42.87,42.34,0.721,1.71,20700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-03",41.93,42.415,41.029999,42.149,-2.021,-4.58,44300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":719,"change":1465,"percent_change":810,"volume":1466,"transactions":9,"vwap":719},"2026-03-02",43.86,44.31,43.72,-0.68,22800,{"date":1468,"open":1071,"high":1069,"low":1469,"close":1071,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1071},"2026-02-27",44.65,0.115,0.26,36500,{"date":1474,"open":781,"high":1475,"low":1217,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-26",44.84,44.735,-0.264,-0.59,61300,{"date":1481,"open":1482,"high":1483,"low":923,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-25",44.774,45.080002,44.999,0.533,1.2,54300,{"date":1489,"open":824,"high":797,"low":824,"close":1122,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1122},"2026-02-24",0.414,0.94,33700,{"date":1494,"open":719,"high":771,"low":1495,"close":1496,"change":826,"percent_change":827,"volume":1497,"transactions":9,"vwap":1496},"2026-02-23",43.92,44.051998,74300,{"date":1499,"open":1500,"high":1191,"low":1176,"close":1501,"change":1502,"percent_change":955,"volume":1503,"transactions":9,"vwap":1501},"2026-02-20",43.61,44.034,0.516,41100,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-19",43.029999,43.57,43.518,0.034,0.08,33500,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-18",43.15,43.73,43.484,0.282,0.65,110100,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-17",42.93,43.39,42.71,43.202,-0.084,-0.19,34200,{"date":1530,"open":1531,"high":1175,"low":1532,"close":1533,"change":1534,"percent_change":1000,"volume":1535,"transactions":9,"vwap":1533},"2026-02-13",42.97,42.685,43.286,0.268,81300,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-12",43.65,42.91,43.018002,-0.792,-1.81,71400,{"date":1545,"open":1159,"high":1546,"low":1547,"close":1253,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1253},"2026-02-11",43.84,43.26,0.495,1.14,55600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-02-10",43.31,43.47,43.16,43.315,0.089,0.21,34300,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-02-09",42.76,43.29,42.73,43.226,0.697,1.64,36900,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2026-02-06",42.02,42.61,42.529,1.104,2.67,76700,{"date":1578,"open":1375,"high":1268,"low":1579,"close":1580,"change":1581,"percent_change":773,"volume":1582,"transactions":9,"vwap":1580},"2026-02-05",41.39,41.425,-0.691,35700,{"date":1584,"open":1562,"high":1562,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-04",41.81,42.116,-0.114,-0.27,38700,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-03",42.43,41.925,42.23,0.339,0.81,20300,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-02",41.5,41.891,0.274,0.66,6400,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-30",42.16,41.53,41.617,-0.99,-2.32,14000,{"date":1614,"open":1615,"high":1151,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1612,"transactions":9,"vwap":1617},"2026-01-29",42.95,42.035,42.607,0.011,0.03,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":827,"volume":1188,"transactions":9,"vwap":1625},"2026-01-28",42.59,42.63,42.295,42.596,0.019,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-27",42.38,42.82,42.251,42.577,0.762,1.82,55200,{"date":1637,"open":1261,"high":1638,"low":1263,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-26",42.028,41.815,0.262,0.63,23800,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-23",41.115,41.61,41.553,0.408,0.99,12400,{"date":1652,"open":1653,"high":1276,"low":1653,"close":1654,"change":1655,"percent_change":721,"volume":1559,"transactions":9,"vwap":1654},"2026-01-22",40.96,41.145,0.169,{"date":1657,"open":1658,"high":145,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":956,"transactions":9,"vwap":1660},"2026-01-21",40.83,40.7,40.976,0.324,0.8,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1559,"transactions":9,"vwap":1668},"2026-01-20",40.76,40.84,40.64,40.652,-0.401,-0.98,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":752,"volume":1678,"transactions":9,"vwap":1676},"2026-01-16",40.98,41.12,40.74,41.053001,0.083,135400,{"date":1680,"open":1666,"high":1681,"low":1666,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-15",41.19,40.97,0.077,0.19,148400,{"date":1687,"open":1658,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":87,"volume":1692,"transactions":9,"vwap":1690},"2026-01-14",41.26,40.679,40.893,0.368,251500,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-01-13",40.721,40.515,40.525,-0.286,-0.7,6700,{"date":1702,"open":1703,"high":1360,"low":1703,"close":1704,"change":1705,"percent_change":1649,"volume":1706,"transactions":9,"vwap":1704},"2026-01-12",40.47,40.811,0.401,3900,{"date":1708,"open":1310,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":173,"volume":1713,"transactions":9,"vwap":1711},"2026-01-09",40.49,40.257,40.41,0.4,8500,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1717},"2026-01-08",39.925,40.0099983,39.89,-0.006,-0.01,11700,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":220,"volume":1713,"transactions":9,"vwap":1726},"2026-01-07",40.060001,39.972,40.015999,-0.123,{"date":1729,"open":1730,"high":1293,"low":1731,"close":1732,"change":565,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-06",40.080002,40.02,40.139,0.75,29800,{"date":1736,"open":1737,"high":1358,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2026-01-05",39.71,39.839,0.612,1.56,18700,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1433,"transactions":9,"vwap":1747},"2026-01-02",39.14,39.34,39.07,39.227,0.547,1.41,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":220,"volume":811,"transactions":9,"vwap":1755},"2025-12-31",38.75,38.84,38.585,38.68,-0.122,{"date":1758,"open":1752,"high":1759,"low":1752,"close":1760,"change":1761,"percent_change":810,"volume":1762,"transactions":9,"vwap":1760},"2025-12-30",38.95,38.802,-0.599,1300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1699,"volume":1770,"transactions":9,"vwap":1768},"2025-12-29",39.47,39.52,39.31,39.401,-0.278,4200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1774,"change":507,"percent_change":1712,"volume":1776,"transactions":9,"vwap":1774},"2025-12-26",39.646,39.679,39.623,2000,{"date":1778,"open":1766,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-24",39.6,39.515,39.522,-0.028,-0.07,3300,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":421,"volume":1791,"transactions":9,"vwap":1789},"2025-12-23",39.507,39.63,39.55,0.238,5800,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":527,"volume":1797,"transactions":9,"vwap":1795},"2025-12-22",39.259,39.312,0.221,1900,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1712,"percent_change":110,"volume":1804,"transactions":9,"vwap":1803},"2025-12-19",39.15,39.26,39.075001,39.091,4100,{"date":1806,"open":1807,"high":1753,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-18",38.64,38.691,0.291,0.76,3500,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":22,"volume":1818,"transactions":9,"vwap":1816},"2025-12-17",38.809,38.395,38.4,-0.355,11400,{"date":1820,"open":1821,"high":1821,"low":1752,"close":1822,"change":161,"percent_change":251,"volume":1823,"transactions":9,"vwap":1822},"2025-12-16",38.92,38.755,2100,{"date":1825,"open":1826,"high":1746,"low":1826,"close":1827,"change":1684,"percent_change":1828,"volume":1700,"transactions":9,"vwap":1827},"2025-12-15",38.96,39.0050011,0.49,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":480,"volume":1835,"transactions":9,"vwap":1833},"2025-12-12",39.27,38.57,38.815,-0.331,10500,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1518,"volume":1791,"transactions":9,"vwap":1840},"2025-12-11",38.93,39.21,39.146,0.254,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-10",38.426,39.055,38.892,0.504,1.31,2800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1558,"volume":1857,"transactions":9,"vwap":1855},"2025-12-09",38.46,38.7,38.29,38.388,0.082,8000,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1378,"transactions":9,"vwap":1863},"2025-12-08",38.54,38.55,38.305,38.306,-0.065,-0.17,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-12-05",38.66,38.371,0.002,0.01,12300,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-12-04",38.48,38.53,38.34,38.369,0.054,0.14,3200,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1886,"change":1870,"percent_change":1871,"volume":1887,"transactions":9,"vwap":1886},"2025-12-03",38.12,38.42,38.315,8700,{"date":1889,"open":1816,"high":1816,"low":1890,"close":1891,"change":1892,"percent_change":885,"volume":1893,"transactions":9,"vwap":1891},"2025-12-02",38.14,38.313,0.088,9700,{"date":1895,"open":1896,"high":1816,"low":1897,"close":1898,"change":1899,"percent_change":857,"volume":1900,"transactions":9,"vwap":1898},"2025-12-01",38.26,38.175,38.225,-0.18,5600,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":925,"percent_change":209,"volume":1706,"transactions":9,"vwap":1906},"2025-11-28",38.27,38.41,38.17,38.405,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":1096,"percent_change":1749,"volume":1913,"transactions":9,"vwap":1912},"2025-11-26",37.96,38.25,37.91,38.245,32500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-11-25",37.46,37.72,37.39,37.715,0.431,1.16,8300,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":1893,"transactions":9,"vwap":1927},"2025-11-24",37.09,37.48,37.284,0.397,1.08,{"date":1931,"open":25,"high":1932,"low":25,"close":1933,"change":1934,"percent_change":527,"volume":1935,"transactions":9,"vwap":1933},"2025-11-21",37.029999,36.887,0.209,19700,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":283,"volume":1943,"transactions":9,"vwap":1941},"2025-11-20",37.43,37.59,36.606,36.678,-0.516,17200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":71,"volume":1951,"transactions":9,"vwap":1949},"2025-11-19",37.28,37.397,37.069,37.194,0.025,44700,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":373,"volume":1959,"transactions":9,"vwap":1957},"2025-11-18",37.077999,37.32,36.95,37.169,-0.387,6500,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":741,"volume":1967,"transactions":9,"vwap":1965},"2025-11-17",37.92,38.040001,37.38,37.556,-0.524,18800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":71,"volume":1975,"transactions":9,"vwap":1973},"2025-11-14",38.02,38.249,38,38.080002,0.026,5700,{"date":1977,"open":1978,"high":1807,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-13",38.5,38.054001,-0.486,-1.26,41300,{"date":1984,"open":1985,"high":1752,"low":1986,"close":1860,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1860},"2025-11-12",38.59,38.36,0.302,0.79,44800,{"date":1991,"open":1992,"high":1993,"low":1970,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-11",38.21,38.333,38.238,0.143,0.38,3100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-10",37.83,38.18,37.82,38.095001,0.767,2.05,9200,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2010,"change":2011,"percent_change":452,"volume":1378,"transactions":9,"vwap":2010},"2025-11-07",37.075001,37.328,11.968,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1712,"volume":2019,"transactions":9,"vwap":2017},"2021-08-31",25.31,25.39,25.26,25.36,0.1,17800,{"date":2021,"open":2016,"high":2022,"low":2016,"close":2016,"change":241,"percent_change":115,"volume":2023,"transactions":9,"vwap":2016},"2021-08-30",25.32,7900,{"date":2025,"open":2026,"high":2027,"low":2016,"close":2027,"change":2028,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2027},"2021-08-27",25.27,25.34,0,1600,{"date":2031,"open":2026,"high":2027,"low":2026,"close":2027,"change":2028,"percent_change":2028,"volume":2032,"transactions":9,"vwap":2027},"2021-08-26",500,{"date":2034,"open":2035,"high":2027,"low":2014,"close":2027,"change":2036,"percent_change":1410,"volume":2037,"transactions":9,"vwap":2027},"2021-08-25",25.33,0.06,4500,{"date":2039,"open":2040,"high":2040,"low":2016,"close":2041,"change":2028,"percent_change":2028,"volume":174,"transactions":9,"vwap":2041},"2021-08-24",25.29,25.28,{"date":2043,"open":2040,"high":2040,"low":2041,"close":2041,"change":2028,"percent_change":2028,"volume":2044,"transactions":9,"vwap":2041},"2021-08-23",1400,{"date":2046,"open":2026,"high":2040,"low":2026,"close":2041,"change":2028,"percent_change":2028,"volume":1835,"transactions":9,"vwap":2041},"2021-08-20",{"date":2048,"open":2016,"high":2040,"low":2016,"close":2041,"change":1720,"percent_change":992,"volume":2049,"transactions":9,"vwap":2041},"2021-08-19",7600,{"date":2051,"open":2026,"high":2040,"low":2026,"close":2040,"change":1871,"percent_change":827,"volume":1784,"transactions":9,"vwap":2040},"2021-08-18",{"date":2053,"open":2026,"high":2040,"low":2016,"close":2041,"change":827,"percent_change":925,"volume":2054,"transactions":9,"vwap":2041},"2021-08-17",22400,{"date":2056,"open":2026,"high":2041,"low":2057,"close":2058,"change":341,"percent_change":120,"volume":2059,"transactions":9,"vwap":2058},"2021-08-16",25.22,25.24,122300,{"date":2061,"open":2026,"high":2062,"low":2063,"close":2026,"change":2028,"percent_change":2028,"volume":2064,"transactions":9,"vwap":2026},"2021-08-13",25.3,25.23,55300,{"date":2066,"open":2067,"high":2062,"low":2067,"close":2026,"change":2028,"percent_change":2028,"volume":1975,"transactions":9,"vwap":2026},"2021-08-12",25.25,{"date":2069,"open":2067,"high":2041,"low":2067,"close":2026,"change":1871,"percent_change":827,"volume":2037,"transactions":9,"vwap":2026},"2021-08-11",{"date":2071,"open":2015,"high":2015,"low":2067,"close":2016,"change":2028,"percent_change":2028,"volume":1706,"transactions":9,"vwap":2016},"2021-08-10",{"date":2073,"open":2074,"high":2074,"low":2067,"close":2016,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2016},"2021-08-09",25.37,-0.14,-0.55,7300,{"date":2079,"open":2041,"high":2080,"low":2041,"close":2081,"change":1249,"percent_change":72,"volume":2082,"transactions":9,"vwap":2081},"2021-08-06",25.44,25.4,2600,{"date":2084,"open":2040,"high":2062,"low":2057,"close":2041,"change":2028,"percent_change":2028,"volume":1650,"transactions":9,"vwap":2041},"2021-08-05",{"date":2086,"open":2040,"high":2087,"low":2041,"close":2041,"change":2088,"percent_change":156,"volume":2089,"transactions":9,"vwap":2041},"2021-08-04",25.38,-0.06,5900,{"date":2091,"open":2014,"high":2027,"low":2067,"close":2027,"change":2088,"percent_change":156,"volume":2092,"transactions":9,"vwap":2027},"2021-08-03",2900,{"date":2094,"open":2095,"high":2095,"low":2062,"close":2081,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2081},"2021-08-02",25.5,-2.82,-9.99,24700,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":2103,"percent_change":421,"volume":2104,"transactions":9,"vwap":2102},"2021-07-30",28.07,28.22,0.17,2300,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":210,"volume":2112,"transactions":9,"vwap":2110},"2021-07-29",27.98,28.36,27.85,28.049999,0.25,9900,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2116,"change":45,"percent_change":2117,"volume":2029,"transactions":9,"vwap":2116},"2021-07-28",27.77,27.8,-0.75,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2028,"percent_change":2028,"volume":1849,"transactions":9,"vwap":2123},"2021-07-27",27.67,28.14,27.57,28.01,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2123,"change":1783,"percent_change":161,"volume":2129,"transactions":9,"vwap":2123},"2021-07-26",28,28.23,27.9,5400,{"date":2131,"open":2115,"high":2132,"low":2115,"close":2133,"change":1037,"percent_change":931,"volume":1975,"transactions":9,"vwap":2133},"2021-07-23",28.1,28.08,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":462,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2021-07-22",27.59,27.64,-0.93,400,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2128,"change":2111,"percent_change":210,"volume":2077,"transactions":9,"vwap":2128},"2021-07-21",27.6,27.96,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2147,"change":2111,"percent_change":87,"volume":2148,"transactions":9,"vwap":2147},"2021-07-20",27.19,27.65,1800,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2021-07-19",27.49,27.32,27.4,-0.33,-1.19,1100,{"date":2158,"open":2159,"high":2159,"low":2159,"close":2159,"change":827,"percent_change":1880,"volume":2139,"transactions":9,"vwap":2159},"2021-07-16",27.73,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2164,"change":670,"percent_change":1662,"volume":1791,"transactions":9,"vwap":2164},"2021-07-15",27.5,27.7,27.69,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":1684,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2021-07-14",27.28,27.47,0.7,6200,{"date":2172,"open":2173,"high":2173,"low":2167,"close":2167,"change":2174,"percent_change":2175,"volume":2148,"transactions":9,"vwap":2167},"2021-07-13",27.62,-0.11,-0.4,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2179,"change":2180,"percent_change":731,"volume":2181,"transactions":9,"vwap":2179},"2021-07-12",27.36,27.39,-0.23,700,{"date":2183,"open":2184,"high":2147,"low":2184,"close":2173,"change":2018,"percent_change":1178,"volume":1770,"transactions":9,"vwap":2173},"2021-07-09",27.34,{"date":2186,"open":2187,"high":2142,"low":2188,"close":2189,"change":2190,"percent_change":1170,"volume":2191,"transactions":9,"vwap":2189},"2021-07-08",27.26,27.22,27.52,-0.1,2200,{"date":2193,"open":2167,"high":2173,"low":2167,"close":2173,"change":2194,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2173},"2021-07-07",0.43,1.58,8100,{"date":2198,"open":2162,"high":2162,"low":2199,"close":2146,"change":341,"percent_change":2174,"volume":1997,"transactions":9,"vwap":2146},"2021-07-06",27.09,{"date":2201,"open":2136,"high":2147,"low":2202,"close":2188,"change":681,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2188},"2021-07-02",27.2,-1.41,8600,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":71,"percent_change":2111,"volume":2210,"transactions":9,"vwap":2208},"2021-07-01",27.35,27.61,27.31,17500,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":1603,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2021-06-30",26.87,27.54,26.84,2.46,30100,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2222,"change":341,"percent_change":2174,"volume":2223,"transactions":9,"vwap":2222},"2021-06-29",27.01,27.15,26.88,1500,{"date":2225,"open":2226,"high":2202,"low":2227,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2021-06-28",26.98,26.91,-0.71,-2.57,7500,{"date":2232,"open":2147,"high":2147,"low":2173,"close":2173,"change":2088,"percent_change":37,"volume":2181,"transactions":9,"vwap":2173},"2021-06-25",{"date":2234,"open":2163,"high":2235,"low":2179,"close":2236,"change":1720,"percent_change":992,"volume":2237,"transactions":9,"vwap":2236},"2021-06-24",27.74,27.68,6600,{"date":2239,"open":2179,"high":2164,"low":2179,"close":2164,"change":752,"percent_change":2240,"volume":1881,"transactions":9,"vwap":2164},"2021-06-23",0.73,{"date":2242,"open":2199,"high":2151,"low":2199,"close":2151,"change":209,"percent_change":1331,"volume":2243,"transactions":9,"vwap":2151},"2021-06-22",2400,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2247,"change":71,"percent_change":1471,"volume":2148,"transactions":9,"vwap":2247},"2021-06-21",27.13,27.07,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":800,"percent_change":105,"volume":2092,"transactions":9,"vwap":2251},"2021-06-18",26.96,27,26.93,{"date":2254,"open":2255,"high":2246,"low":2252,"close":2246,"change":241,"percent_change":801,"volume":1706,"transactions":9,"vwap":2246},"2021-06-17",27.11,{"date":2257,"open":2258,"high":2259,"low":2226,"close":2259,"change":565,"percent_change":1102,"volume":2260,"transactions":9,"vwap":2259},"2021-06-16",27.059999,27.21,3000,{"date":2262,"open":2263,"high":2221,"low":2227,"close":2227,"change":45,"percent_change":94,"volume":1784,"transactions":9,"vwap":2227},"2021-06-15",27.12,{"date":2265,"open":2266,"high":2263,"low":2267,"close":2263,"change":547,"percent_change":362,"volume":2268,"transactions":9,"vwap":2263},"2021-06-14",26.8,26.68,4600,{"date":2270,"open":2271,"high":2215,"low":2271,"close":2215,"change":394,"percent_change":71,"volume":2032,"transactions":9,"vwap":2215},"2021-06-11",26.83,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2275,"change":1558,"percent_change":1988,"volume":2181,"transactions":9,"vwap":2275},"2021-06-10",26.77,26.82,{"date":2277,"open":2267,"high":2267,"low":2278,"close":2279,"change":827,"percent_change":2280,"volume":1823,"transactions":9,"vwap":2279},"2021-06-09",26.6,26.61,0.15,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2283,"change":2285,"percent_change":1527,"volume":2082,"transactions":9,"vwap":2283},"2021-06-08",26.57,26.52,-0.05,{"date":2287,"open":2266,"high":2266,"low":2288,"close":2289,"change":220,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2021-06-07",26.54,26.62,-1.15,6000,{"date":2293,"open":2283,"high":2252,"low":2294,"close":2252,"change":2295,"percent_change":817,"volume":2296,"transactions":9,"vwap":2252},"2021-06-04",26.55,0.27,3700,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":800,"percent_change":2302,"volume":1770,"transactions":9,"vwap":2301},"2021-06-03",26.74,26.29,26.66,-0.49,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":2307,"percent_change":894,"volume":2191,"transactions":9,"vwap":2306},"2021-06-02",26.58,26.79,0.33,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":992,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2021-06-01",26.38,26.46,26.36,-0.15,800,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2318,"change":1410,"percent_change":87,"volume":2049,"transactions":9,"vwap":2318},"2021-05-28",26.07,26.5,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":144,"percent_change":241,"volume":2324,"transactions":9,"vwap":2323},"2021-05-27",26.22,26.28,26.26,900,{"date":2326,"open":2323,"high":2322,"low":2323,"close":2322,"change":144,"percent_change":241,"volume":2092,"transactions":9,"vwap":2322},"2021-05-26",{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":992,"percent_change":2313,"volume":2230,"transactions":9,"vwap":2331},"2021-05-25",26.23,26.39,26.3,{"date":2333,"open":2334,"high":2335,"low":2323,"close":2336,"change":2285,"percent_change":1527,"volume":2337,"transactions":9,"vwap":2336},"2021-05-24",26.27,26.37,26.34,5200,{"date":2339,"open":2322,"high":2330,"low":2329,"close":2330,"change":1510,"percent_change":565,"volume":2337,"transactions":9,"vwap":2330},"2021-05-21",{"date":2341,"open":2342,"high":2342,"low":2331,"close":2343,"change":2028,"percent_change":2028,"volume":1762,"transactions":9,"vwap":2343},"2021-05-20",26.35,26.31,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2343,"change":2285,"percent_change":1527,"volume":1762,"transactions":9,"vwap":2343},"2021-05-19",26.2,26.33,{"date":2349,"open":2300,"high":2312,"low":2300,"close":2312,"change":2280,"percent_change":527,"volume":2350,"transactions":9,"vwap":2312},"2021-05-18",4700,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":547,"percent_change":1929,"volume":2044,"transactions":9,"vwap":2355},"2021-05-17",26.43,26.09,26.21,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":1684,"volume":1797,"transactions":9,"vwap":2361},"2021-05-14",25.97,26.14,25.9,25.93,0.05,{"date":2364,"open":2365,"high":2342,"low":2366,"close":2367,"change":752,"percent_change":2368,"volume":1713,"transactions":9,"vwap":2367},"2021-05-13",25.66,25.64,25.88,0.78,{"date":2370,"open":2371,"high":2371,"low":2372,"close":2373,"change":2075,"percent_change":2374,"volume":2243,"transactions":9,"vwap":2373},"2021-05-12",25.81,25.65,25.68,-0.54,{"date":2376,"open":2377,"high":2367,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":174,"transactions":9,"vwap":2379},"2021-05-11",25.78,25.73,25.82,-0.28,-1.07,{"date":2383,"open":2354,"high":2384,"low":2354,"close":2385,"change":2028,"percent_change":2028,"volume":2191,"transactions":9,"vwap":2385},"2021-05-10",26.13,26.1,{"date":2387,"open":2388,"high":2385,"low":2388,"close":2385,"change":1996,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2385},"2021-05-07",25.72,1.48,4800,{"date":2392,"open":2393,"high":2361,"low":2394,"close":2388,"change":2190,"percent_change":681,"volume":1811,"transactions":9,"vwap":2388},"2021-05-06",25.87,25.67,{"date":2396,"open":2379,"high":2379,"low":2379,"close":2379,"change":2180,"percent_change":2397,"volume":2314,"transactions":9,"vwap":2379},"2021-05-05",-0.88,{"date":2399,"open":2400,"high":2317,"low":2379,"close":2400,"change":2028,"percent_change":2028,"volume":2260,"transactions":9,"vwap":2400},"2021-05-04",26.049999,{"date":2402,"open":2403,"high":2400,"low":2403,"close":2400,"change":2018,"percent_change":2404,"volume":2243,"transactions":9,"vwap":2400},"2021-05-03",25.84,0.39,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2408,"change":1471,"percent_change":817,"volume":1811,"transactions":9,"vwap":2408},"2021-04-30",25.77,25.95,25.59,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2412,"change":992,"percent_change":1169,"volume":2044,"transactions":9,"vwap":2412},"2021-04-29",25.69,25.79,{"date":2415,"open":2378,"high":2413,"low":2412,"close":2378,"change":189,"percent_change":149,"volume":2416,"transactions":9,"vwap":2378},"2021-04-28",6300,{"date":2418,"open":2419,"high":2419,"low":2413,"close":2379,"change":2180,"percent_change":2397,"volume":2420,"transactions":9,"vwap":2379},"2021-04-27",25.92,1200,{"date":2422,"open":2384,"high":2384,"low":2423,"close":2400,"change":394,"percent_change":1510,"volume":2092,"transactions":9,"vwap":2400},"2021-04-26",26.030001,{"date":2425,"open":2426,"high":2385,"low":2427,"close":2423,"change":2280,"percent_change":865,"volume":2428,"transactions":9,"vwap":2423},"2021-04-23",25.76,25.75,9300,{"date":2430,"open":2379,"high":2367,"low":2379,"close":2367,"change":1783,"percent_change":1588,"volume":2139,"transactions":9,"vwap":2367},"2021-04-22",{"date":2432,"open":2433,"high":2408,"low":2388,"close":2408,"change":2307,"percent_change":919,"volume":1770,"transactions":9,"vwap":2408},"2021-04-21",25.8,{"date":2435,"open":2403,"high":2403,"low":2436,"close":2436,"change":37,"percent_change":480,"volume":1776,"transactions":9,"vwap":2436},"2021-04-20",25.62,{"date":2438,"open":2360,"high":2419,"low":2403,"close":2403,"change":120,"percent_change":911,"volume":2223,"transactions":9,"vwap":2403},"2021-04-19",{"date":2440,"open":2441,"high":2442,"low":2441,"close":2442,"change":2362,"percent_change":1684,"volume":2223,"transactions":9,"vwap":2442},"2021-04-16",25.85,25.96,{"date":2444,"open":2433,"high":2445,"low":2433,"close":2446,"change":1249,"percent_change":72,"volume":2447,"transactions":9,"vwap":2446},"2021-04-15",25.94,25.91,3800,{"date":2449,"open":2450,"high":2413,"low":2450,"close":2413,"change":1783,"percent_change":1588,"volume":1823,"transactions":9,"vwap":2413},"2021-04-14",25.7,{"date":2452,"open":2436,"high":2361,"low":2453,"close":2454,"change":752,"percent_change":2368,"volume":2455,"transactions":9,"vwap":2454},"2021-04-13",25.58,25.86,12600,{"date":2457,"open":2412,"high":2412,"low":2458,"close":2365,"change":341,"percent_change":120,"volume":2459,"transactions":9,"vwap":2365},"2021-04-12",25.63,5000,{"date":2461,"open":2372,"high":2450,"low":2372,"close":2412,"change":537,"percent_change":403,"volume":2390,"transactions":9,"vwap":2412},"2021-04-09",{"date":2463,"open":2394,"high":2394,"low":2453,"close":2464,"change":394,"percent_change":1510,"volume":1706,"transactions":9,"vwap":2464},"2021-04-08",25.6,{"date":2466,"open":2467,"high":2412,"low":2453,"close":2453,"change":144,"percent_change":241,"volume":1900,"transactions":9,"vwap":2453},"2021-04-07",25.61,{"date":2469,"open":2470,"high":2464,"low":2470,"close":2464,"change":1249,"percent_change":72,"volume":2237,"transactions":9,"vwap":2464},"2021-04-06",25.46,{"date":2472,"open":2017,"high":2095,"low":2022,"close":2473,"change":1880,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2021-04-05",25.48,0.55,5300,{"date":2477,"open":2027,"high":2017,"low":2022,"close":2027,"change":1619,"percent_change":1249,"volume":2416,"transactions":9,"vwap":2027},"2021-04-01",{"date":2479,"open":2027,"high":2074,"low":2062,"close":2014,"change":1871,"percent_change":827,"volume":2480,"transactions":9,"vwap":2014},"2021-03-31",9600,{"date":2482,"open":2483,"high":2062,"low":2483,"close":2062,"change":2484,"percent_change":2485,"volume":2077,"transactions":9,"vwap":2062},"2021-03-30",25.2,0.13,0.52,{"date":2487,"open":2040,"high":2040,"low":2488,"close":2489,"change":273,"percent_change":2490,"volume":1818,"transactions":9,"vwap":2489},"2021-03-29",25.13,25.17,-1.72,{"date":2492,"open":2493,"high":2372,"low":2493,"close":2467,"change":2018,"percent_change":2404,"volume":1943,"transactions":9,"vwap":2467},"2021-03-26",25.53,{"date":2495,"open":2496,"high":2496,"low":2497,"close":2498,"change":394,"percent_change":1510,"volume":2499,"transactions":9,"vwap":2498},"2021-03-25",25.55,25.49,25.51,3400,{"date":2501,"open":2502,"high":2436,"low":2473,"close":2497,"change":2028,"percent_change":2028,"volume":2503,"transactions":9,"vwap":2497},"2021-03-24",25.57,10000,{"date":2505,"open":2502,"high":2502,"low":2473,"close":2497,"change":1871,"percent_change":827,"volume":1378,"transactions":9,"vwap":2497},"2021-03-23",{"date":2507,"open":2017,"high":2458,"low":2017,"close":2473,"change":2484,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2473},"2021-03-22",0.51,7700,{"date":2511,"open":2512,"high":2513,"low":2067,"close":2512,"change":2028,"percent_change":2028,"volume":2291,"transactions":9,"vwap":2512},"2021-03-19",25.35,25.45,{"date":2515,"open":2081,"high":2080,"low":2512,"close":2512,"change":2190,"percent_change":681,"volume":1922,"transactions":9,"vwap":2512},"2021-03-18",{"date":2517,"open":2378,"high":2378,"low":2080,"close":2513,"change":1899,"percent_change":1699,"volume":1811,"transactions":9,"vwap":2513},"2021-03-17",{"date":2519,"open":2394,"high":2520,"low":2458,"close":2458,"change":241,"percent_change":220,"volume":2521,"transactions":9,"vwap":2458},"2021-03-16",25.74,6100,{"date":2523,"open":2513,"high":2388,"low":2513,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2021-03-15",25.71,0.32,1.26,11300,{"date":2529,"open":2014,"high":2513,"low":2014,"close":2015,"change":189,"percent_change":149,"volume":2077,"transactions":9,"vwap":2015},"2021-03-12",{"date":2531,"open":2080,"high":2473,"low":2080,"close":2473,"change":2362,"percent_change":752,"volume":1881,"transactions":9,"vwap":2473},"2021-03-11",{"date":2533,"open":2035,"high":2080,"low":2014,"close":2534,"change":925,"percent_change":1641,"volume":2416,"transactions":9,"vwap":2534},"2021-03-10",25.43,{"date":2536,"open":2040,"high":2035,"low":2016,"close":2026,"change":341,"percent_change":120,"volume":2023,"transactions":9,"vwap":2026},"2021-03-09",{"date":2538,"open":2016,"high":2512,"low":2058,"close":2062,"change":2362,"percent_change":752,"volume":2539,"transactions":9,"vwap":2062},"2021-03-08",17400,{"date":2541,"open":2483,"high":2016,"low":2489,"close":2067,"change":2362,"percent_change":752,"volume":2542,"transactions":9,"vwap":2067},"2021-03-05",7800,{"date":2544,"open":2016,"high":2014,"low":2483,"close":2483,"change":2285,"percent_change":2545,"volume":1433,"transactions":9,"vwap":2483},"2021-03-04",-0.2,{"date":2547,"open":2548,"high":2067,"low":2548,"close":2067,"change":71,"percent_change":547,"volume":2549,"transactions":9,"vwap":2067},"2021-03-03",25.18,8900,{"date":2551,"open":2058,"high":2040,"low":2548,"close":2548,"change":341,"percent_change":120,"volume":1612,"transactions":9,"vwap":2548},"2021-03-02",{"date":2553,"open":2554,"high":2067,"low":2554,"close":2555,"change":499,"percent_change":1037,"volume":2556,"transactions":9,"vwap":2555},"2021-03-01",25.1,25.21,17100,{"date":2558,"open":2559,"high":2560,"low":2554,"close":2554,"change":1619,"percent_change":1249,"volume":1922,"transactions":9,"vwap":2554},"2021-02-26",25.12,25.16,{"date":2562,"open":2483,"high":2483,"low":176,"close":2563,"change":2313,"percent_change":1478,"volume":2564,"transactions":9,"vwap":2563},"2021-02-25",25.07,14300,{"date":2566,"open":2063,"high":2067,"low":2057,"close":2057,"change":1783,"percent_change":2380,"volume":2350,"transactions":9,"vwap":2057},"2021-02-24",{"date":2568,"open":2067,"high":2027,"low":2483,"close":2040,"change":827,"percent_change":925,"volume":2569,"transactions":9,"vwap":2040},"2021-02-23",7200,{"date":2571,"open":2512,"high":2512,"low":2548,"close":2067,"change":2088,"percent_change":156,"volume":2572,"transactions":9,"vwap":2067},"2021-02-22",2700,{"date":2574,"open":2063,"high":2027,"low":2057,"close":2014,"change":827,"percent_change":925,"volume":2148,"transactions":9,"vwap":2014},"2021-02-19",{"date":180,"open":2067,"high":2026,"low":2548,"close":2026,"change":394,"percent_change":1510,"volume":2576,"transactions":9,"vwap":2026},4400]