[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSEL":3,"homepage-market-summary":25,"stock-historical-TSEL":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSEL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Touchstone Sands Capital US Select Growth ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},29.56,29.89,29.5501,30.1676,-0.6076,-2.01,4204.418,31.059999,23.55,25851.148841864542,80,442,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":11},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":20,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},22.67,20966,7652738.359308,27.95,"2025-04-28",[180,183,192,202,212,223,231,240,250,260,270,279,288,297,306,316,326,337,347,355,364,371,381,391,401,411,420,429,438,448,458,469,477,487,495,503,511,519,527,536,544,552,560,568,579,587,596,604,614,624,632,641,651,660,668,677,688,697,706,716,725,734,744,752,760,767,775,781,788,796,802,810,817,823,829,838,847,855,863,871,880,888,896,903,912,919,924,932,938,945,953,959,966,973,980,986,991,999,1006,1010,1015,1021,1027,1034,1041,1047,1054,1061,1067,1072,1079,1084,1090,1097,1104,1110,1118,1125,1130,1137,1146,1155,1163,1168,1176,1183,1190,1197,1206,1211,1220,1228,1237,1245,1251,1258,1267,1275,1282,1290,1298,1306,1312,1319,1326,1334,1341,1349,1355,1362,1369,1378,1385,1392,1397,1404,1412,1418,1424,1430,1437,1445,1453,1459,1467,1474,1480,1486,1493,1500,1505,1513,1520,1526,1532,1539,1546,1553,1559,1564,1570,1578,1585,1590,1594,1600,1605,1608,1612,1619,1625,1633,1639,1643,1649,1653,1659,1663,1667,1671,1676,1683,1689,1696,1704,1709,1714,1719,1725,1731,1737,1745,1751,1755,1760,1766,1770,1774,1781,1787,1795,1802,1810,1819,1824,1828,1834,1839,1843,1847,1852,1857,1861,1868,1874,1882,1889,1895,1903,1911,1918,1924,1930,1934,1938,1944,1950,1956,1962,1969,1978,1984,1990,1994,1999,2006,2012,2015,2022,2028,2033,2040,2046,2053,2057,2064,2070,2076,2081,2085,2091,2097,2101,2103,2109,2114,2121,2127,2133,2137,2141,2143,2150,2155,2162,2169,2174,2179,2183,2188,2192,2195,2199,2204,2209,2216,2223,2229,2234,2239,2241,2247,2254,2257,2261,2265,2270,2275,2279,2284,2290,2296,2300,2304,2308,2314,2317,2323,2327,2332,2336,2342,2346,2350,2356,2360,2365,2372,2378,2384,2389,2397,2404,2408,2413,2416,2420,2425,2432,2436,2444,2451,2457,2462,2468,2472,2478,2483,2488,2495,2500,2504,2509,2514,2521,2527,2533,2541,2548,2556,2563,2569,2576,2580,2587],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},41,29.7887,{"date":184,"open":185,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",30.18,30.0801,-0.0512,-0.17,2108.3046,34,30.1043,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",30.27,30.34,30.2188,0.0196,0.06,7141.0036,58,30.2884,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",30.15,30.2799,30.1992,0.3328,1.11,2087.8356,63,30.2097,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",30.01,30.03,29.855,29.8664,0.0238,0.08,1968.2286,36,29.9636,{"date":224,"open":13,"high":225,"low":226,"close":225,"change":227,"percent_change":131,"volume":228,"transactions":229,"vwap":230},"2026-10-01",29.8426,29.55,0.1761,5491.2286,39,29.6273,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",29.87,29.6665,-0.0199,-0.07,2217.3076,44,29.8282,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",29.72,29.61,29.6864,0.2465,0.84,4977.2286,28,29.6228,{"date":251,"open":252,"high":13,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",29.43,29.23,29.4399,-0.4573,-1.53,7538.429344,45,29.4882,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",29.75,29.92,29.8972,0.1643,0.55,2400.351344,48,29.832,{"date":271,"open":272,"high":273,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",29.42,29.7329,0.1478,0.5,1962.2076,32,29.5446,{"date":280,"open":13,"high":281,"low":282,"close":281,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",29.5851,29.51,-0.4349,-1.45,561.2286,21,29.5489,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",29.95,30.02,0.2288,0.77,11157.2286,96,29.9943,{"date":298,"open":299,"high":300,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",29.67,29.7912,0.8329,2.88,956.1446,31,29.7129,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",28.8699,28.9583,28.82,0.203,0.71,8022.2286,57,28.8529,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",28.76,28.66,28.7553,0.4287,1.51,7200.5029,64,28.7043,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",28.53,28.61,28.26,28.3266,-0.0213,-0.08,2572.5029,38,28.5683,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-15",28.35,28.33,28.3479,-0.3445,-1.2,12949.5029,35,28.3459,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":200,"vwap":354},"2026-09-14",28.59,28.6924,-0.1377,-0.48,765.5029,28.6581,{"date":356,"open":357,"high":358,"low":357,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":277,"vwap":363},"2026-09-11",28.83,29.006,28.8301,0.1523,0.53,1793.180489,28.905,{"date":365,"open":357,"high":357,"low":366,"close":366,"change":367,"percent_change":256,"volume":368,"transactions":369,"vwap":370},"2026-09-10",28.6778,-0.4463,24747.5906,104,28.809,{"date":372,"open":373,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",29.16,29.26,29.1241,-0.0827,-0.28,1906.2976,23,29.2196,{"date":382,"open":383,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",29.2901,29.314,29.2068,0.0062,0.02,802.2976,26,29.2732,{"date":392,"open":393,"high":394,"low":395,"close":394,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",29.17,29.2006,29.06,0.3813,1.32,1378.2976,37,29.1118,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":268,"vwap":410},"2026-09-03",28.54,28.88,28.48,28.8193,0.4443,1.57,4863.2976,28.7521,{"date":412,"open":413,"high":414,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",28.31,28.375,0.223,0.79,579.2976,30,28.3094,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":268,"vwap":428},"2026-09-01",28.2,28.14,28.152,-0.5093,-1.78,5254.6306,28.1797,{"date":430,"open":403,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",28.6613,28.5,-0.0856,-0.3,2887.2976,40,28.5327,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",29.08,28.71,28.7469,-0.2428,-0.84,12562.2976,101,28.9772,{"date":449,"open":450,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",29.05,28.845,28.9897,0.3336,1.16,5813.5196,105,28.9399,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",28.68,28.74,28.51,28.6561,0.0271,0.09,7661.2216,50,28.6211,{"date":470,"open":405,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":345,"vwap":476},"2026-08-25",28.629,28.44,0.3662,1.3,2179.2976,28.5722,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",28.39,28.24,28.2628,-0.367,-1.28,26916.3423,33,28.3676,{"date":488,"open":489,"high":319,"low":328,"close":490,"change":491,"percent_change":68,"volume":492,"transactions":493,"vwap":494},"2026-08-21",28.6,28.6298,0.0949,8216.5476,82,28.6191,{"date":496,"open":497,"high":498,"low":405,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":418,"vwap":502},"2026-08-20",28.52,28.5349,-0.0931,-0.33,45782.2976,28.5202,{"date":504,"open":319,"high":319,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",28.628,-0.2837,-0.98,399.2976,29,28.6402,{"date":512,"open":513,"high":513,"low":329,"close":514,"change":515,"percent_change":90,"volume":516,"transactions":517,"vwap":518},"2026-08-18",29.35,28.9117,-0.8349,17306.263342,75,28.8156,{"date":520,"open":14,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":509,"vwap":526},"2026-08-17",29.93,29.7466,-0.0656,-0.22,2410.0706,29.9093,{"date":528,"open":529,"high":530,"low":529,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":418,"vwap":535},"2026-08-14",29.81,29.84,29.8122,0.1092,0.37,666.8406,29.8299,{"date":537,"open":538,"high":262,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":467,"vwap":543},"2026-08-13",29.12,29.703,0.6736,2.32,4225.2976,29.5646,{"date":545,"open":546,"high":546,"low":547,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":248,"vwap":551},"2026-08-12",29.18,29.0294,0.2472,0.86,730.2976,29.1421,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":190,"vwap":559},"2026-08-11",28.97,28.7822,-0.1909,-0.66,2944.2976,28.9065,{"date":561,"open":395,"high":395,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":258,"vwap":567},"2026-08-10",28.92,28.9731,0.0565,0.2,3345.2976,28.9742,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",28.73,28.96,28.64,28.9166,0.2844,0.99,4904.7816,54,28.7719,{"date":580,"open":581,"high":581,"low":489,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":467,"vwap":586},"2026-08-06",28.95,28.6322,-0.5825,-1.99,4173.8816,28.8445,{"date":588,"open":589,"high":590,"low":591,"close":591,"change":592,"percent_change":48,"volume":593,"transactions":594,"vwap":595},"2026-08-05",29.6375,29.68,29.2147,0.0299,39539.2976,87,29.4339,{"date":597,"open":598,"high":374,"low":395,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":304,"vwap":603},"2026-08-04",29.13,29.1848,0.8238,2.9,4155.2976,29.1811,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",27.61,28.43,28.361,0.6217,2.24,33290.2976,42,28.3292,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":549,"volume":621,"transactions":622,"vwap":623},"2026-07-31",28.1707,28.245,27.47,27.7393,0.2378,4030.5246,59,27.7201,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":446,"vwap":631},"2026-07-30",27,27.5015,1.0364,3.92,14085.2976,27.3112,{"date":633,"open":634,"high":635,"low":636,"close":636,"change":637,"percent_change":256,"volume":638,"transactions":639,"vwap":640},"2026-07-29",26.96,27.24,26.4651,-0.4117,5260.007,53,26.6832,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":258,"vwap":650},"2026-07-28",26.63,26.92,26.33,26.8768,-0.3228,-1.19,4344,26.786,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":210,"vwap":659},"2026-07-27",27.6,26.985,27.1996,-0.0285,-0.1,8011.96365,27.0493,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":97,"volume":666,"transactions":190,"vwap":667},"2026-07-24",27.62,27.19,27.2281,-0.4953,3260.044,27.3169,{"date":669,"open":670,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":485,"vwap":676},"2026-07-23",27.93,27.69,27.7234,-0.4351,-1.55,1542.963899,27.8102,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",28.19,28.32,28.13,28.1585,-0.2834,-1,8632,93,28.2621,{"date":689,"open":690,"high":691,"low":692,"close":691,"change":693,"percent_change":694,"volume":695,"transactions":436,"vwap":696},"2026-07-21",28.23,28.4419,28.12,0.661,2.38,2488.96534,28.2994,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":229,"vwap":705},"2026-07-20",28.06,28.07,27.7809,0.0738,0.27,2293,28.0174,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":444,"volume":713,"transactions":714,"vwap":715},"2026-07-17",27.7,28.03,27.5201,27.7071,-0.2361,9263.146,69,27.666,{"date":717,"open":403,"high":403,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-16",27.9,27.9432,-0.9391,-3.25,20952,51,28.1372,{"date":726,"open":727,"high":728,"low":432,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":47,"vwap":733},"2026-07-15",28.75,28.8998,28.8823,-0.1745,-0.6,5634.918,28.8117,{"date":735,"open":736,"high":737,"low":318,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-14",28.8,29.0599,29.0568,0.573,2.01,9437.214,68,28.9515,{"date":745,"open":746,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":389,"vwap":751},"2026-07-13",28.65,28.4838,-0.6382,-2.19,986,28.5972,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":565,"volume":759,"transactions":9,"vwap":757},"2026-07-10",29.049999,29.19,28.93,29.122,0.057,2600,{"date":761,"open":756,"high":393,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",28.87,29.065001,0.401,1.4,6600,{"date":768,"open":769,"high":770,"low":771,"close":770,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":770},"2026-07-08",28.55,28.664,28.18,0.082,0.29,6500,{"date":776,"open":746,"high":461,"low":413,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",28.582,-0.394,-1.36,4900,{"date":782,"open":736,"high":783,"low":736,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",29.059999,28.976,0.446,1.56,2100,{"date":789,"open":790,"high":791,"low":792,"close":328,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":328},"2026-07-02",29.33,29.34,28.29,-0.748,-2.55,9300,{"date":797,"open":798,"high":243,"low":798,"close":799,"change":800,"percent_change":801,"volume":759,"transactions":9,"vwap":799},"2026-07-01",29.27,29.278,-0.269,-0.91,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-30",29.07,29.57,29.547,0.586,2.02,6200,{"date":811,"open":328,"high":812,"low":413,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-29",28.98,28.961,0.692,2.45,14200,{"date":818,"open":480,"high":746,"low":422,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-26",28.269,-0.499,-1.73,8100,{"date":824,"open":825,"high":825,"low":349,"close":826,"change":703,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-25",29.14,28.768,0.95,4700,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",28.62,28.78,28.27,28.498,-0.109,-0.38,18800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",28.56,28.831,28.531,28.607,-0.932,-3.16,2300,{"date":848,"open":530,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",29.85,29.4,29.539,-0.087,-0.29,33300,{"date":856,"open":857,"high":299,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-18",29.36,29.321,29.626,0.729,2.52,33900,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-17",29.37,29.47,28.897,-0.438,-1.49,5300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-16",29.59,29.69,29.32,29.335,0.053,0.18,61700,{"date":881,"open":882,"high":883,"low":882,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-15",28.9,29.49,29.282,0.944,3.33,21300,{"date":889,"open":890,"high":607,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-12",28.21,28.065001,28.338,0.168,0.6,2800,{"date":897,"open":653,"high":330,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-11",27.57,28.17,0.492,1.78,215900,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-10",28.1,28.296,27.63,27.678,-0.634,-2.24,164400,{"date":913,"open":404,"high":756,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",27.83,28.312,-0.235,-0.82,12600,{"date":920,"open":318,"high":318,"low":921,"close":922,"change":565,"percent_change":312,"volume":923,"transactions":9,"vwap":922},"2026-06-08",28.4,28.547,51200,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",29.040001,28.3,28.347,-1.14,-3.87,592900,{"date":933,"open":812,"high":934,"low":812,"close":935,"change":936,"percent_change":68,"volume":937,"transactions":9,"vwap":935},"2026-06-04",29.58,29.487,0.098,609700,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":256,"volume":944,"transactions":9,"vwap":942},"2026-06-03",29.74,29.25,29.389,-0.458,39100,{"date":946,"open":521,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-02",30.059999,29.79,29.847,-0.338,-1.12,5400,{"date":954,"open":233,"high":955,"low":233,"close":956,"change":957,"percent_change":408,"volume":958,"transactions":9,"vwap":956},"2026-06-01",30.26,30.185,0.466,107900,{"date":960,"open":961,"high":262,"low":299,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-29",29.71,29.719,0.169,0.57,7800,{"date":967,"open":968,"high":969,"low":393,"close":226,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":226},"2026-05-28",29.21,29.63,0.393,1.35,13200,{"date":974,"open":804,"high":975,"low":976,"close":977,"change":978,"percent_change":131,"volume":979,"transactions":9,"vwap":977},"2026-05-27",29.2,29.042,29.157,0.171,2400,{"date":981,"open":562,"high":440,"low":982,"close":983,"change":984,"percent_change":208,"volume":985,"transactions":9,"vwap":983},"2026-05-26",28.91,28.986,0.319,3400,{"date":987,"open":762,"high":762,"low":831,"close":988,"change":989,"percent_change":990,"volume":846,"transactions":9,"vwap":988},"2026-05-22",28.667,0.004,0.01,{"date":992,"open":993,"high":994,"low":339,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-21",28.42,28.85,28.663,0.323,1.14,172300,{"date":1000,"open":692,"high":1001,"low":905,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-20",28.382,28.34,0.397,1.42,108300,{"date":1007,"open":681,"high":681,"low":914,"close":1008,"change":482,"percent_change":61,"volume":1009,"transactions":9,"vwap":1008},"2026-05-19",27.943,7100,{"date":1011,"open":462,"high":831,"low":480,"close":413,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":413},"2026-05-18",-0.225,-0.79,11900,{"date":1016,"open":993,"high":1017,"low":993,"close":1018,"change":1019,"percent_change":284,"volume":1020,"transactions":9,"vwap":1018},"2026-05-15",28.79,28.535,-0.421,7000,{"date":1022,"open":318,"high":509,"low":318,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-14",28.956,0.39,1.37,8900,{"date":1028,"open":1029,"high":319,"low":771,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-13",28.41,28.566,0.114,0.4,5100,{"date":1035,"open":840,"high":1036,"low":899,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-12",28.57,28.452,-0.2,-0.7,69400,{"date":1042,"open":472,"high":554,"low":472,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-11",28.652,-0.011,-0.04,50800,{"date":1048,"open":1049,"high":1050,"low":831,"close":995,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":995},"2026-05-08",28.72,28.77,-0.099,-0.34,22800,{"date":1055,"open":357,"high":1056,"low":1049,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-07",28.909,28.762,0.161,0.56,8400,{"date":1062,"open":1029,"high":1063,"low":1029,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-06",28.601,0.511,1.82,10800,{"date":1068,"open":1002,"high":339,"low":1069,"close":1069,"change":236,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-05",28.09,-0.25,18700,{"date":1073,"open":681,"high":1074,"low":248,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-04",28.22,28.16,0.04,0.14,22700,{"date":1080,"open":248,"high":899,"low":248,"close":692,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":692},"2026-05-01",0.211,0.76,14600,{"date":1085,"open":708,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":533,"volume":795,"transactions":9,"vwap":1088},"2026-04-30",27.92,27.465,27.909,0.103,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":219,"volume":1096,"transactions":9,"vwap":1094},"2026-04-29",27.893,27.68,27.806,0.023,3900,{"date":1098,"open":1099,"high":1099,"low":653,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-28",27.89,27.783,-0.474,-1.68,15300,{"date":1105,"open":905,"high":1106,"low":1069,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-27",28.257,0.139,0.49,22400,{"date":1111,"open":1112,"high":1113,"low":671,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-24",27.76,28.15,28.118,0.478,1.73,4300,{"date":1119,"open":914,"high":1120,"low":898,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-23",27.97,27.64,-0.469,-1.67,10500,{"date":1126,"open":177,"high":681,"low":177,"close":1127,"change":1128,"percent_change":1025,"volume":1129,"transactions":9,"vwap":1127},"2026-04-22",28.109,0.381,5900,{"date":1131,"open":1113,"high":1113,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-21",27.71,27.728,-0.214,-0.77,11200,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-20",27.79,27.96,27.66,27.942,-0.004,-0.01,7700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-17",27.87,27.99,27.86,27.946,0.452,1.64,13100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":878,"volume":1162,"transactions":9,"vwap":1160},"2026-04-16",27.52,27.55,27.37,27.494,0.049,58200,{"date":1164,"open":663,"high":1165,"low":663,"close":1165,"change":1166,"percent_change":1167,"volume":1009,"transactions":9,"vwap":1165},"2026-04-15",27.445,0.515,1.91,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-14",26.7,26.97,26.93,0.595,2.26,15700,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1180,"change":1059,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-13",25.76,26.34,26.335,2.17,14400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":533,"volume":766,"transactions":9,"vwap":1188},"2026-04-10",25.68,25.81,25.65,25.775,0.095,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1185,"change":1195,"percent_change":236,"volume":1196,"transactions":9,"vwap":1185},"2026-04-09",25.59,25.8,25.4,-0.019,8700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-08",25.84,25.95,25.69,25.699,0.626,2.5,12800,{"date":1207,"open":1208,"high":1209,"low":1208,"close":1209,"change":1210,"percent_change":1077,"volume":1205,"transactions":9,"vwap":1209},"2026-04-07",24.78,25.073,0.034,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-06",24.97,25.13,24.91,25.039,0.064,0.26,16100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":131,"volume":1227,"transactions":9,"vwap":1225},"2026-04-02",24.92,24.99,24.9,24.975,0.146,49200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-01",24.88,25.059999,24.81,24.829,0.107,0.43,11000,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-31",24.16,24.74,24.722,1.028,4.34,17200,{"date":1246,"open":1247,"high":1247,"low":21,"close":1248,"change":1249,"percent_change":1250,"volume":1014,"transactions":9,"vwap":1248},"2026-03-30",23.92,23.694,-0.085,-0.36,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":794,"volume":1257,"transactions":9,"vwap":1255},"2026-03-27",24.11,23.76,23.779,-0.621,11800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-26",24.76,24.84,24.38,24.4,-0.647,-2.58,29400,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",25.27,25,25.047001,0.207,0.83,2500,{"date":1276,"open":1223,"high":1277,"low":1278,"close":1261,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1261},"2026-03-24",25.01,24.79,-0.418,-1.65,37000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":117,"volume":1289,"transactions":9,"vwap":1287},"2026-03-23",25.26,25.44,25.155,25.258,0.522,13700,{"date":1291,"open":1230,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-03-20",25.030001,24.65,24.736,-0.529,-2.09,8000,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":524,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-03-19",25.16,25.36,25.08,25.265,-0.86,20000,{"date":1307,"open":1186,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1033,"transactions":9,"vwap":1309},"2026-03-18",25.92,25.485,-0.365,-1.41,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":112,"volume":1318,"transactions":9,"vwap":1316},"2026-03-17",25.96,25.83,25.85,0.081,13300,{"date":1320,"open":1321,"high":1199,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-16",25.64,25.769,0.402,1.58,23300,{"date":1327,"open":1328,"high":1186,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-13",25.66,25.31,25.367,-0.296,-1.15,21800,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-12",26.065001,25.663,-0.533,-2.03,27600,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-11",26.45,26.07,26.196,-0.106,-0.4,23500,{"date":1350,"open":1179,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1135,"volume":1154,"transactions":9,"vwap":1353},"2026-03-10",26.56,26.29,26.302,-0.205,{"date":1356,"open":1357,"high":1351,"low":1358,"close":1359,"change":1360,"percent_change":454,"volume":1361,"transactions":9,"vwap":1359},"2026-03-09",25.94,25.86,26.507,0.303,9700,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1367,"percent_change":1368,"volume":1236,"transactions":9,"vwap":1366},"2026-03-06",26.11,26.44,26.204,-0.274,-1.03,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-05",26.48,26.5,26.2,26.478,0.253,0.96,8800,{"date":1379,"open":1308,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":901,"volume":1384,"transactions":9,"vwap":1382},"2026-03-04",26.4,25.89,26.225,0.459,72500,{"date":1386,"open":1387,"high":1388,"low":1231,"close":1389,"change":1390,"percent_change":1391,"volume":1266,"transactions":9,"vwap":1389},"2026-03-03",25.3,25.9,25.766,-0.115,-0.44,{"date":1393,"open":1194,"high":1381,"low":1194,"close":1394,"change":1395,"percent_change":312,"volume":1396,"transactions":9,"vwap":1394},"2026-03-02",25.881,0.182,14500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1202,"change":1402,"percent_change":1403,"volume":1333,"transactions":9,"vwap":1202},"2026-02-27",25.57,25.78,25.54,-0.157,-0.61,{"date":1405,"open":1406,"high":1381,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-26",25.774,25.6,25.856,-0.084,-0.32,41700,{"date":1413,"open":1414,"high":1357,"low":1414,"close":1357,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1357},"2026-02-25",25.62,0.58,2.29,9900,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1301,"change":1375,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1301},"2026-02-24",24.86,25.43,1.01,41000,{"date":1425,"open":1201,"high":1201,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1124,"transactions":9,"vwap":1427},"2026-02-23",25.035,25.107,-0.733,-2.84,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1199,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1199},"2026-02-20",25.61,26.040001,0.217,0.85,115100,{"date":1438,"open":1439,"high":1440,"low":1194,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-19",25.5,25.695,25.623,0.017,0.07,58700,{"date":1446,"open":1447,"high":1400,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-18",25.24,25.23,25.606,0.434,1.72,12500,{"date":1454,"open":1231,"high":1284,"low":1278,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-17",25.172,0.086,0.34,11300,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1347,"volume":1466,"transactions":9,"vwap":1464},"2026-02-13",25.11,25.28,25.02,25.086,-0.101,22500,{"date":1468,"open":1357,"high":1469,"low":1300,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-12",25.99,25.187,-0.813,-3.13,49300,{"date":1475,"open":1476,"high":1476,"low":1477,"close":389,"change":1478,"percent_change":41,"volume":1479,"transactions":9,"vwap":389},"2026-02-11",26.55,25.87,-0.366,14100,{"date":1481,"open":1482,"high":643,"low":1483,"close":1483,"change":1484,"percent_change":1024,"volume":1485,"transactions":9,"vwap":1483},"2026-02-10",26.385,26.366,0.102,43600,{"date":1487,"open":1364,"high":1488,"low":1364,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-09",26.39,26.264,0.54,2.1,1900,{"date":1494,"open":1495,"high":1496,"low":1462,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-06",25.32,25.724,0.728,2.91,5500,{"date":1501,"open":1502,"high":1194,"low":1213,"close":1503,"change":1504,"percent_change":1339,"volume":1458,"transactions":9,"vwap":1503},"2026-02-05",25.25,24.996,-0.518,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":77,"volume":1512,"transactions":9,"vwap":1510},"2026-02-04",25.52,25.817,25.285,25.514,-0.772,6900,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1429,"volume":1519,"transactions":9,"vwap":1517},"2026-02-03",26.87,26.030001,26.286,-0.768,24000,{"date":1521,"open":663,"high":1522,"low":1523,"close":1523,"change":168,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-02",27.31,27.054001,-0.11,6100,{"date":1527,"open":1159,"high":1159,"low":626,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-30",27.084,-0.773,-2.77,15800,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1535,"change":1537,"percent_change":1045,"volume":1538,"transactions":9,"vwap":1535},"2026-01-29",27.5,27.857,27.38,-0.012,7300,{"date":1540,"open":1541,"high":1541,"low":1100,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-28",27.98,27.869,-0.226,-0.8,3200,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1550,"change":1551,"percent_change":102,"volume":1552,"transactions":9,"vwap":1550},"2026-01-27",28.040001,28.155,28.094999,0.249,35100,{"date":1554,"open":1148,"high":1120,"low":1555,"close":1556,"change":1557,"percent_change":894,"volume":1558,"transactions":9,"vwap":1556},"2026-01-26",27.84,27.846,0.166,6400,{"date":1560,"open":1561,"high":1562,"low":618,"close":1093,"change":1563,"percent_change":246,"volume":1026,"transactions":9,"vwap":1093},"2026-01-23",27.49,27.81,0.23,{"date":1565,"open":1566,"high":1534,"low":1567,"close":1568,"change":112,"percent_change":997,"volume":1569,"transactions":9,"vwap":1568},"2026-01-22",27.33,27.327,27.45,18900,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":219,"volume":1577,"transactions":9,"vwap":1575},"2026-01-21",27.18,27.36,26.9,27.14,0.022,40500,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":952,"transactions":9,"vwap":1582},"2026-01-20",27.58,27.09,27.118,-0.811,-2.9,{"date":1586,"open":692,"high":423,"low":1086,"close":1587,"change":1588,"percent_change":524,"volume":1589,"transactions":9,"vwap":1587},"2026-01-16",27.929,-0.061,206800,{"date":1591,"open":771,"high":890,"low":1120,"close":1149,"change":465,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1149},"2026-01-15",0.32,16400,{"date":1595,"open":480,"high":480,"low":1596,"close":718,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":718},"2026-01-14",27.67,-0.586,-2.06,13500,{"date":1601,"open":405,"high":497,"low":480,"close":1602,"change":1603,"percent_change":188,"volume":1604,"transactions":9,"vwap":1602},"2026-01-13",28.486,-0.049,9600,{"date":1606,"open":479,"high":746,"low":479,"close":1018,"change":1607,"percent_change":703,"volume":1129,"transactions":9,"vwap":1018},"2026-01-12",0.076,{"date":1609,"open":679,"high":497,"low":679,"close":1610,"change":1611,"percent_change":533,"volume":1531,"transactions":9,"vwap":1610},"2026-01-09",28.459,0.105,{"date":1613,"open":1614,"high":1614,"low":792,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2026-01-08",28.46,28.354,-0.471,-1.63,13800,{"date":1620,"open":570,"high":1621,"low":570,"close":1622,"change":1623,"percent_change":1624,"volume":1558,"transactions":9,"vwap":1622},"2026-01-07",29.01,28.825,0.178,0.62,{"date":1626,"open":405,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-06",28.67,28.415,28.647,0.116,0.41,10200,{"date":1634,"open":330,"high":1635,"low":330,"close":842,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":842},"2026-01-05",28.69,0.491,1.75,17700,{"date":1640,"open":329,"high":329,"low":1149,"close":1548,"change":1641,"percent_change":1642,"volume":1020,"transactions":9,"vwap":1548},"2026-01-02",-0.321,-1.13,{"date":1644,"open":432,"high":1645,"low":608,"close":608,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":608},"2025-12-31",28.565,-0.258,-0.9,10100,{"date":1650,"open":1651,"high":441,"low":329,"close":1652,"change":62,"percent_change":188,"volume":822,"transactions":9,"vwap":1652},"2025-12-30",28.63,28.619,{"date":1654,"open":1036,"high":1049,"low":1036,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-29",28.669,-0.354,-1.22,15200,{"date":1660,"open":1661,"high":783,"low":1621,"close":1662,"change":1095,"percent_change":219,"volume":759,"transactions":9,"vwap":1662},"2025-12-26",29.030001,29.023001,{"date":1664,"open":1665,"high":509,"low":562,"close":509,"change":1076,"percent_change":1077,"volume":1666,"transactions":9,"vwap":509},"2025-12-24",28.925,4600,{"date":1668,"open":831,"high":554,"low":831,"close":571,"change":1669,"percent_change":1670,"volume":918,"transactions":9,"vwap":571},"2025-12-23",0.185,0.64,{"date":1672,"open":832,"high":1017,"low":1049,"close":1673,"change":1674,"percent_change":1490,"volume":1675,"transactions":9,"vwap":1673},"2025-12-22",28.775,0.154,18400,{"date":1677,"open":831,"high":570,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2025-12-19",28.58,28.621,0.364,1.29,22900,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1106,"change":1687,"percent_change":1688,"volume":972,"transactions":9,"vwap":1106},"2025-12-18",28.25,28.45,0.518,1.87,{"date":1690,"open":177,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-12-17",28.049,27.739,-0.606,-2.14,50200,{"date":1697,"open":1074,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-12-16",28.385,28.11,28.345,0.127,0.45,28200,{"date":1705,"open":1651,"high":1651,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":1525,"transactions":9,"vwap":1706},"2025-12-15",28.218,-0.41,-1.43,{"date":1710,"open":393,"high":393,"low":329,"close":505,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":505},"2025-12-12",-0.702,-2.39,7200,{"date":1715,"open":373,"high":1716,"low":783,"close":790,"change":1717,"percent_change":836,"volume":1718,"transactions":9,"vwap":790},"2025-12-11",29.39,-0.112,13000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1076,"percent_change":1077,"volume":1658,"transactions":9,"vwap":1724},"2025-12-10",29.29,29.48,29.201,29.442,{"date":1726,"open":1727,"high":272,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":822,"transactions":9,"vwap":1728},"2025-12-09",29.143,29.402,0.195,0.67,{"date":1732,"open":975,"high":798,"low":393,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-08",29.207,0.135,0.46,4000,{"date":1738,"open":1739,"high":875,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-05",29.238,29.021999,29.072001,0.126,0.44,17300,{"date":1746,"open":1049,"high":812,"low":1049,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-04",28.946,0.296,1.03,21700,{"date":1752,"open":497,"high":1049,"low":497,"close":746,"change":1753,"percent_change":1754,"volume":828,"transactions":9,"vwap":746},"2025-12-03",-0.026,-0.09,{"date":1756,"open":357,"high":562,"low":572,"close":1757,"change":1758,"percent_change":293,"volume":1759,"transactions":9,"vwap":1757},"2025-12-02",28.676,0.218,19800,{"date":1761,"open":1762,"high":572,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1129,"transactions":9,"vwap":1763},"2025-12-01",28.515,28.458,-0.185,-0.65,{"date":1767,"open":505,"high":1768,"low":831,"close":1768,"change":311,"percent_change":312,"volume":1769,"transactions":9,"vwap":1768},"2025-11-28",28.643,400,{"date":1771,"open":921,"high":840,"low":921,"close":472,"change":1772,"percent_change":1773,"volume":1020,"transactions":9,"vwap":472},"2025-11-26",0.317,1.13,{"date":1775,"open":1776,"high":899,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1318,"transactions":9,"vwap":1778},"2025-11-25",27.65,27.649,28.123,0.251,0.9,{"date":1782,"open":1783,"high":1086,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1512,"transactions":9,"vwap":1784},"2025-11-24",27.44,27.872,0.694,2.55,{"date":1788,"open":1789,"high":1534,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-11-21",27.23,26.67,27.178,0.051,0.19,13400,{"date":1796,"open":1686,"high":497,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-11-20",27.08,27.127,-0.723,-2.6,18000,{"date":1803,"open":1139,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-19",28.027,27.635,27.85,0.174,0.63,16900,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-18",27.82,27.94,27.53,27.676,-0.363,-1.29,29900,{"date":1820,"open":690,"high":339,"low":1150,"close":1821,"change":1822,"percent_change":1657,"volume":1823,"transactions":9,"vwap":1821},"2025-11-17",28.039,-0.347,66400,{"date":1825,"open":670,"high":1627,"low":670,"close":1826,"change":1161,"percent_change":1827,"volume":1182,"transactions":9,"vwap":1826},"2025-11-14",28.386,0.17,{"date":1829,"open":460,"high":1830,"low":890,"close":1831,"change":1832,"percent_change":1833,"volume":1124,"transactions":9,"vwap":1831},"2025-11-13",28.89,28.337,-0.779,-2.68,{"date":1835,"open":875,"high":875,"low":1836,"close":1837,"change":1838,"percent_change":352,"volume":1452,"transactions":9,"vwap":1837},"2025-11-12",28.94,29.116,-0.139,{"date":1840,"open":374,"high":876,"low":440,"close":1841,"change":1012,"percent_change":1842,"volume":1604,"transactions":9,"vwap":1841},"2025-11-11",29.255,-0.76,{"date":1844,"open":857,"high":873,"low":975,"close":1722,"change":1845,"percent_change":1846,"volume":1014,"transactions":9,"vwap":1722},"2025-11-10",0.74,2.57,{"date":1848,"open":833,"high":826,"low":1849,"close":461,"change":1850,"percent_change":387,"volume":1851,"transactions":9,"vwap":461},"2025-11-07",27.998,0.005,19000,{"date":1853,"open":755,"high":252,"low":1854,"close":1854,"change":1855,"percent_change":91,"volume":1856,"transactions":9,"vwap":1854},"2025-11-06",28.735,-0.215,7500,{"date":1858,"open":282,"high":1859,"low":581,"close":581,"change":1860,"percent_change":1280,"volume":1411,"transactions":9,"vwap":581},"2025-11-05",29.66,-0.486,{"date":1862,"open":1863,"high":521,"low":252,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-04",29.5,29.436,-0.809,-2.67,52000,{"date":1869,"open":1870,"high":1870,"low":204,"close":1871,"change":1872,"percent_change":1076,"volume":1873,"transactions":9,"vwap":1871},"2025-11-03",30.63,30.245,0.013,63500,{"date":1875,"open":1876,"high":1877,"low":204,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-31",30.35,30.461,30.232,0.224,0.75,67600,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":1794,"transactions":9,"vwap":1886},"2025-10-30",30.32,30.38,30.0079994,-0.952,-3.07,{"date":1890,"open":304,"high":20,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1512,"transactions":9,"vwap":1892},"2025-10-29",30.81,30.96,0.112,0.36,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":68,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-28",30.69,30.94,30.65,30.848,1.08,36500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1116,"volume":1910,"transactions":9,"vwap":1908},"2025-10-27",30.46,30.54,30.368,30.518,0.519,6700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":979,"transactions":9,"vwap":1915},"2025-10-24",30.08,30.13,29.999,0.318,1.07,{"date":1919,"open":805,"high":1920,"low":13,"close":1921,"change":1922,"percent_change":1923,"volume":1274,"transactions":9,"vwap":1921},"2025-10-23",29.73,29.681,0.375,1.28,{"date":1925,"open":1926,"high":1859,"low":926,"close":1927,"change":1928,"percent_change":55,"volume":1929,"transactions":9,"vwap":1927},"2025-10-22",29.628,29.306,-0.371,33500,{"date":1931,"open":13,"high":961,"low":13,"close":1932,"change":1933,"percent_change":533,"volume":1129,"transactions":9,"vwap":1932},"2025-10-21",29.677,0.109,{"date":1935,"open":272,"high":1859,"low":272,"close":1936,"change":1551,"percent_change":1435,"volume":1937,"transactions":9,"vwap":1936},"2025-10-20",29.568,16300,{"date":1939,"open":1940,"high":1941,"low":1661,"close":1942,"change":219,"percent_change":703,"volume":1943,"transactions":9,"vwap":1942},"2025-10-17",29.15,29.38,29.319,15100,{"date":1945,"open":948,"high":1946,"low":598,"close":1947,"change":1948,"percent_change":1949,"volume":1396,"transactions":9,"vwap":1947},"2025-10-16",29.83,29.239,-0.261,-0.88,{"date":1951,"open":866,"high":1952,"low":1953,"close":1863,"change":1954,"percent_change":1955,"volume":1713,"transactions":9,"vwap":1863},"2025-10-15",29.82,29.31,0.032,0.11,{"date":1957,"open":590,"high":590,"low":1958,"close":1959,"change":1960,"percent_change":684,"volume":1961,"transactions":9,"vwap":1959},"2025-10-14",29.3,29.468,-0.297,26600,{"date":1963,"open":262,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1964},"2025-10-13",29.765,29.64,0.594,2.04,5800,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-10-10",30.273,30.29,29.165,29.171,-1.17,-3.86,213200,{"date":1979,"open":1972,"high":1980,"low":1972,"close":1981,"change":1982,"percent_change":465,"volume":1983,"transactions":9,"vwap":1981},"2025-10-09",30.37,30.341,0.026,504900,{"date":1985,"open":956,"high":1986,"low":956,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-10-08",30.315,0.371,1.24,1600,{"date":1991,"open":1913,"high":1992,"low":940,"close":1993,"change":1753,"percent_change":1754,"volume":759,"transactions":9,"vwap":1993},"2025-10-07",30.09,29.944,{"date":1995,"open":1996,"high":1996,"low":263,"close":1997,"change":236,"percent_change":1998,"volume":780,"transactions":9,"vwap":1997},"2025-10-06",30.3,29.97,-0.23,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":1274,"transactions":9,"vwap":2003},"2025-10-03",30.19,30.039,30.040001,-0.179,-0.59,{"date":2007,"open":2008,"high":2009,"low":2003,"close":2010,"change":2011,"percent_change":1702,"volume":1033,"transactions":9,"vwap":2010},"2025-10-02",30.07,30.23,30.219,0.134,{"date":2013,"open":1906,"high":1906,"low":290,"close":2014,"change":1754,"percent_change":434,"volume":1458,"transactions":9,"vwap":2014},"2025-10-01",30.084999,{"date":2016,"open":2017,"high":185,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":1145,"transactions":9,"vwap":2019},"2025-09-30",30.1,29.9,30.175,-0.063,-0.21,{"date":2023,"open":2024,"high":2025,"low":1914,"close":2026,"change":957,"percent_change":408,"volume":2027,"transactions":9,"vwap":2026},"2025-09-29",30.24,30.275,30.238,3700,{"date":2029,"open":940,"high":2030,"low":1863,"close":2030,"change":2031,"percent_change":1743,"volume":2032,"transactions":9,"vwap":2030},"2025-09-26",29.772,0.131,60400,{"date":2034,"open":1958,"high":2035,"low":1958,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-09-25",29.749,29.641,-0.15,-0.5,3600,{"date":2041,"open":1885,"high":1885,"low":948,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-24",29.791,-0.208,-0.69,1800,{"date":2047,"open":2048,"high":2049,"low":1997,"close":1915,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1915},"2025-09-23",30.31,30.41,-0.516,-1.69,78300,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":1734,"percent_change":1743,"volume":172,"transactions":9,"vwap":2056},"2025-09-22",30.22,30.515,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1885,"change":465,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1885},"2025-09-19",30.387,30.406,30.285,0.3,1700,{"date":2065,"open":2066,"high":1885,"low":2066,"close":1972,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1972},"2025-09-18",30.125,0.365,1.22,11700,{"date":2071,"open":2072,"high":2072,"low":262,"close":2073,"change":2074,"percent_change":2075,"volume":1910,"transactions":9,"vwap":2073},"2025-09-17",30.91,29.925,-0.202,-0.67,{"date":2077,"open":1913,"high":2078,"low":2003,"close":2079,"change":2080,"percent_change":2037,"volume":1124,"transactions":9,"vwap":2079},"2025-09-16",30.16,30.127,-0.044,{"date":2082,"open":1859,"high":194,"low":1859,"close":2083,"change":2084,"percent_change":549,"volume":972,"transactions":9,"vwap":2083},"2025-09-15",30.171,0.258,{"date":2086,"open":263,"high":1997,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":965,"transactions":9,"vwap":2088},"2025-09-12",29.858,29.913,-0.006,-0.02,{"date":2092,"open":961,"high":2093,"low":961,"close":2094,"change":2095,"percent_change":-6,"volume":2096,"transactions":9,"vwap":2094},"2025-09-11",30.049999,29.919,-0.001,4100,{"date":2098,"open":2099,"high":2003,"low":948,"close":263,"change":465,"percent_change":2062,"volume":2100,"transactions":9,"vwap":263},"2025-09-10",30.030001,3300,{"date":2102,"open":948,"high":1946,"low":1859,"close":1946,"change":1189,"percent_change":1592,"volume":1297,"transactions":9,"vwap":1946},"2025-09-09",{"date":2104,"open":874,"high":2105,"low":1965,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-09-08",29.735,0.412,1.41,600,{"date":2110,"open":226,"high":226,"low":968,"close":2111,"change":2112,"percent_change":2113,"volume":1968,"transactions":9,"vwap":2111},"2025-09-05",29.323,0.016,0.05,{"date":2115,"open":2116,"high":875,"low":804,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-09-04",29.24,29.307,0.237,0.82,28700,{"date":2122,"open":2123,"high":2124,"low":1830,"close":804,"change":2125,"percent_change":1670,"volume":2126,"transactions":9,"vwap":804},"2025-09-03",28.911,29.11,0.184,119100,{"date":2128,"open":2129,"high":509,"low":2129,"close":2130,"change":2131,"percent_change":2075,"volume":2132,"transactions":9,"vwap":2130},"2025-09-02",28.451,28.886,-0.196,52400,{"date":2134,"open":783,"high":2124,"low":926,"close":2135,"change":2136,"percent_change":256,"volume":1145,"transactions":9,"vwap":2135},"2025-08-29",29.082001,-0.453,{"date":2138,"open":1958,"high":226,"low":1958,"close":2139,"change":2140,"percent_change":84,"volume":2045,"transactions":9,"vwap":2139},"2025-08-28",29.535,0.328,{"date":2142,"open":538,"high":1733,"low":538,"close":1733,"change":2011,"percent_change":1735,"volume":1666,"transactions":9,"vwap":1733},"2025-08-27",{"date":2144,"open":2145,"high":2146,"low":571,"close":2147,"change":2148,"percent_change":2149,"volume":1145,"transactions":9,"vwap":2147},"2025-08-26",28.968,29.09,29.073,0.038,0.13,{"date":2151,"open":754,"high":754,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":1736,"transactions":9,"vwap":2152},"2025-08-25",29.035,0.009,0.03,{"date":2156,"open":2157,"high":783,"low":509,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-08-22",29.02,29.025999,0.566,1.99,500,{"date":2163,"open":2164,"high":769,"low":2165,"close":1614,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1614},"2025-08-21",28.476,28.397,-0.075,-0.26,5700,{"date":2170,"open":2171,"high":1018,"low":2172,"close":1018,"change":2173,"percent_change":1052,"volume":787,"transactions":9,"vwap":1018},"2025-08-20",28.143,28.031,-0.097,{"date":2175,"open":2157,"high":2157,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":1558,"transactions":9,"vwap":2176},"2025-08-19",28.632,-0.633,-2.16,{"date":2180,"open":374,"high":798,"low":374,"close":2181,"change":2182,"percent_change":1624,"volume":2096,"transactions":9,"vwap":2181},"2025-08-18",29.265,0.179,{"date":2184,"open":2124,"high":538,"low":440,"close":2185,"change":2186,"percent_change":1793,"volume":2187,"transactions":9,"vwap":2185},"2025-08-15",29.086,0.056,1200,{"date":2189,"open":754,"high":1940,"low":554,"close":1661,"change":2190,"percent_change":1998,"volume":2191,"transactions":9,"vwap":1661},"2025-08-14",-0.068,4500,{"date":2193,"open":393,"high":393,"low":1621,"close":2194,"change":2190,"percent_change":1998,"volume":1452,"transactions":9,"vwap":2194},"2025-08-13",29.098,{"date":2196,"open":1621,"high":755,"low":1621,"close":2197,"change":1218,"percent_change":1780,"volume":2198,"transactions":9,"vwap":2197},"2025-08-12",29.166,6800,{"date":2200,"open":2201,"high":2201,"low":2201,"close":2201,"change":916,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-11",28.906,-0.81,100,{"date":2205,"open":1958,"high":1958,"low":2206,"close":2206,"change":2207,"percent_change":2208,"volume":2108,"transactions":9,"vwap":2206},"2025-08-08",29.141,-0.054,-0.18,{"date":2210,"open":873,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2215,"volume":2039,"transactions":9,"vwap":2213},"2025-08-07",29.6,28.964,29.195,-0.069,-0.24,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-08-06",28.994,29.264,0.568,1.98,1400,{"date":2224,"open":804,"high":804,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":1658,"transactions":9,"vwap":2226},"2025-08-05",28.685,28.696,-0.257,-0.89,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":2232,"percent_change":2160,"volume":2233,"transactions":9,"vwap":2231},"2025-08-04",28.953,0.564,200,{"date":2235,"open":413,"high":993,"low":413,"close":2236,"change":2237,"percent_change":2238,"volume":2100,"transactions":9,"vwap":2236},"2025-08-01",28.389,-0.851,-2.91,{"date":2240,"open":299,"high":299,"low":2116,"close":2116,"change":1563,"percent_change":416,"volume":787,"transactions":9,"vwap":2116},"2025-07-31",{"date":2242,"open":571,"high":2243,"low":1836,"close":1621,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1621},"2025-07-30",29.28,0.147,0.51,21600,{"date":2248,"open":2249,"high":2249,"low":357,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-29",29.257,28.863,-0.294,-1.01,35900,{"date":2255,"open":546,"high":546,"low":2256,"close":977,"change":878,"percent_change":1624,"volume":1066,"transactions":9,"vwap":977},"2025-07-28",29.1,{"date":2258,"open":2157,"high":754,"low":2259,"close":2259,"change":2260,"percent_change":964,"volume":1718,"transactions":9,"vwap":2259},"2025-07-25",28.977,0.164,{"date":2262,"open":509,"high":509,"low":2263,"close":2263,"change":2264,"percent_change":2119,"volume":2108,"transactions":9,"vwap":2263},"2025-07-24",28.813,0.233,{"date":2266,"open":993,"high":2267,"low":993,"close":1678,"change":2268,"percent_change":275,"volume":2269,"transactions":9,"vwap":1678},"2025-07-23",28.599,0.143,1300,{"date":2271,"open":1049,"high":1049,"low":2272,"close":2272,"change":2273,"percent_change":2274,"volume":780,"transactions":9,"vwap":2272},"2025-07-22",28.437,-0.355,-1.23,{"date":2276,"open":310,"high":562,"low":2277,"close":2277,"change":2278,"percent_change":533,"volume":1736,"transactions":9,"vwap":2277},"2025-07-21",28.792,0.106,{"date":2280,"open":460,"high":441,"low":471,"close":2281,"change":2282,"percent_change":1070,"volume":2283,"transactions":9,"vwap":2281},"2025-07-18",28.686,-0.072,9500,{"date":2285,"open":2286,"high":832,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2187,"transactions":9,"vwap":2287},"2025-07-17",28.692,28.758,0.277,0.97,{"date":2291,"open":413,"high":2292,"low":413,"close":2293,"change":2294,"percent_change":2295,"volume":1297,"transactions":9,"vwap":2293},"2025-07-16",28.49,28.481,0.119,0.42,{"date":2297,"open":993,"high":432,"low":2298,"close":2298,"change":2299,"percent_change":1457,"volume":1492,"transactions":9,"vwap":2298},"2025-07-15",28.362,0.097,{"date":2301,"open":339,"high":339,"low":2302,"close":2302,"change":1748,"percent_change":2303,"volume":2100,"transactions":9,"vwap":2302},"2025-07-14",28.265,1.06,{"date":2305,"open":1069,"high":1069,"low":2306,"close":2306,"change":2074,"percent_change":2307,"volume":972,"transactions":9,"vwap":2306},"2025-07-11",27.969,-0.72,{"date":2309,"open":2310,"high":2311,"low":2310,"close":2312,"change":2313,"percent_change":1123,"volume":870,"transactions":9,"vwap":2312},"2025-07-10",28.049999,28.28,28.171,-0.479,{"date":2315,"open":831,"high":746,"low":329,"close":746,"change":2316,"percent_change":2068,"volume":846,"transactions":9,"vwap":746},"2025-07-09",0.346,{"date":2318,"open":690,"high":403,"low":690,"close":2319,"change":2320,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2319},"2025-07-08",28.304,-0.181,-0.64,9100,{"date":2324,"open":2325,"high":462,"low":2325,"close":2326,"change":2089,"percent_change":2090,"volume":2283,"transactions":9,"vwap":2326},"2025-07-07",28.391,28.485,{"date":2328,"open":2329,"high":462,"low":2329,"close":2330,"change":1115,"percent_change":2331,"volume":979,"transactions":9,"vwap":2330},"2025-07-03",28.307,28.491,1.71,{"date":2333,"open":2334,"high":2334,"low":1120,"close":2335,"change":1630,"percent_change":2295,"volume":172,"transactions":9,"vwap":2335},"2025-07-02",28.08,28.013,{"date":2337,"open":2338,"high":2338,"low":1112,"close":2339,"change":2340,"percent_change":2341,"volume":1910,"transactions":9,"vwap":2339},"2025-07-01",28.383,27.897,-0.601,-2.11,{"date":2343,"open":1029,"high":432,"low":1029,"close":834,"change":2344,"percent_change":2345,"volume":2269,"transactions":9,"vwap":834},"2025-06-30",0.246,0.87,{"date":2347,"open":1685,"high":927,"low":1069,"close":2348,"change":1758,"percent_change":2349,"volume":1499,"transactions":9,"vwap":2348},"2025-06-27",28.252,0.78,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":2354,"percent_change":2355,"volume":1910,"transactions":9,"vwap":2353},"2025-06-26",27.74,28.034,0.362,1.31,{"date":2357,"open":1099,"high":1099,"low":1776,"close":2358,"change":2080,"percent_change":2359,"volume":1851,"transactions":9,"vwap":2358},"2025-06-25",27.672,-0.16,{"date":2361,"open":618,"high":2362,"low":1783,"close":2363,"change":2364,"percent_change":815,"volume":2027,"transactions":9,"vwap":2363},"2025-06-24",27.78,27.716,0.662,{"date":2366,"open":2367,"high":2368,"low":2369,"close":1523,"change":2370,"percent_change":2371,"volume":1632,"transactions":9,"vwap":1523},"2025-06-23",26.853,27.059999,26.8,0.279,1.04,{"date":2373,"open":2374,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":2377,"volume":2168,"transactions":9,"vwap":2375},"2025-06-20",26.938,26.775,-0.167,-0.62,{"date":2379,"open":2380,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":62,"volume":1274,"transactions":9,"vwap":2382},"2025-06-18",27.1,26.91,26.942,-0.014,{"date":2385,"open":1581,"high":1581,"low":2386,"close":2386,"change":2387,"percent_change":2388,"volume":774,"transactions":9,"vwap":2386},"2025-06-17",26.956,-0.094,-0.35,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2395,"percent_change":786,"volume":2396,"transactions":9,"vwap":2394},"2025-06-16",27.023001,27.12,27.02,27.049999,0.416,2000,{"date":2398,"open":2369,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":2403,"volume":2168,"transactions":9,"vwap":2401},"2025-06-13",26.801,26.612,26.634,-0.389,-1.44,{"date":2405,"open":2406,"high":2406,"low":2393,"close":2391,"change":1717,"percent_change":1707,"volume":2407,"transactions":9,"vwap":2391},"2025-06-12",27.15,21400,{"date":2409,"open":2410,"high":2406,"low":2410,"close":2411,"change":2412,"percent_change":1077,"volume":828,"transactions":9,"vwap":2411},"2025-06-11",27.07,27.135,0.039,{"date":2414,"open":644,"high":2415,"low":644,"close":2415,"change":1588,"percent_change":524,"volume":822,"transactions":9,"vwap":2415},"2025-06-10",27.096001,{"date":2417,"open":2418,"high":2418,"low":2418,"close":2418,"change":2419,"percent_change":2005,"volume":2203,"transactions":9,"vwap":2418},"2025-06-09",27.157,-0.161,{"date":2421,"open":2422,"high":1566,"low":1789,"close":2423,"change":2424,"percent_change":293,"volume":2027,"transactions":9,"vwap":2423},"2025-06-06",27.28,27.318,0.21,{"date":2426,"open":2427,"high":2428,"low":2368,"close":2429,"change":2430,"percent_change":1827,"volume":2431,"transactions":9,"vwap":2429},"2025-06-05",27.2,27.42,27.108,0.047,3500,{"date":2433,"open":2434,"high":1797,"low":2434,"close":2435,"change":2264,"percent_change":2345,"volume":2108,"transactions":9,"vwap":2435},"2025-06-04",26.978,27.061001,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":1273,"volume":2443,"transactions":9,"vwap":2441},"2025-06-03",26.743,26.88,26.69,26.828,0.22,87300,{"date":2445,"open":2446,"high":2447,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-06-02",26.57,26.608,0.245,0.93,300,{"date":2452,"open":1373,"high":2453,"low":2454,"close":2453,"change":2455,"percent_change":1702,"volume":2456,"transactions":9,"vwap":2453},"2025-05-30",26.363,26.01,0.117,6300,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":1537,"percent_change":62,"volume":2461,"transactions":9,"vwap":2460},"2025-05-29",26.35,26.246,12200,{"date":2463,"open":1179,"high":2459,"low":2464,"close":2465,"change":2466,"percent_change":48,"volume":2467,"transactions":9,"vwap":2465},"2025-05-28",26.25,26.258,0.025,10600,{"date":2469,"open":1364,"high":2470,"low":1364,"close":2470,"change":2471,"percent_change":610,"volume":952,"transactions":9,"vwap":2470},"2025-05-27",26.233,0.575,{"date":2473,"open":2474,"high":2475,"low":2474,"close":2476,"change":2387,"percent_change":2477,"volume":1026,"transactions":9,"vwap":2476},"2025-05-23",25.53,25.806,25.658,-0.37,{"date":2479,"open":1358,"high":1358,"low":2480,"close":2480,"change":2481,"percent_change":533,"volume":2482,"transactions":9,"vwap":2480},"2025-05-22",25.752,0.094,26100,{"date":2484,"open":2485,"high":2485,"low":2476,"close":2476,"change":2486,"percent_change":2487,"volume":2063,"transactions":9,"vwap":2476},"2025-05-21",26.12,-0.419,-1.61,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1052,"volume":1989,"transactions":9,"vwap":2493},"2025-05-20",25.98,26.079,25.97,26.077,-0.088,{"date":2496,"open":2497,"high":1373,"low":2497,"close":2498,"change":2499,"percent_change":2062,"volume":1545,"transactions":9,"vwap":2498},"2025-05-19",25.88,26.165,0.077,{"date":2501,"open":1433,"high":2502,"low":1516,"close":2503,"change":1107,"percent_change":1490,"volume":2100,"transactions":9,"vwap":2503},"2025-05-16",26.14,26.087999,{"date":2505,"open":1388,"high":2492,"low":2506,"close":2507,"change":2508,"percent_change":2038,"volume":1545,"transactions":9,"vwap":2507},"2025-05-15",25.858,25.949,-0.131,{"date":2510,"open":2454,"high":2511,"low":389,"close":2511,"change":2512,"percent_change":575,"volume":2513,"transactions":9,"vwap":2511},"2025-05-14",26.08,0.255,6000,{"date":2515,"open":2516,"high":1388,"low":2516,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-05-13",25.42,25.825,0.625,2.48,14000,{"date":2522,"open":1329,"high":1329,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":1525,"transactions":9,"vwap":2524},"2025-05-12",25.040001,25.2,0.829,3.4,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2531,"change":2532,"percent_change":2037,"volume":1492,"transactions":9,"vwap":2531},"2025-05-09",24.53,24.344,24.371,-0.036,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":1026,"transactions":9,"vwap":2538},"2025-05-08",24.35,24.58,24.18,24.407,0.373,1.55,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":416,"volume":1033,"transactions":9,"vwap":2546},"2025-05-07",23.99,24.1,23.77,24.034,0.188,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":2553,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2552},"2025-05-06",23.74,23.89,23.846,-0.171,-0.71,2900,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2560,"change":2561,"percent_change":2038,"volume":2562,"transactions":9,"vwap":2560},"2025-05-05",24.09,24.17,24.017,-0.12,15000,{"date":2564,"open":2565,"high":2537,"low":2565,"close":2566,"change":2567,"percent_change":694,"volume":2568,"transactions":9,"vwap":2566},"2025-05-02",24,24.137,0.562,3800,{"date":2570,"open":2571,"high":2571,"low":21,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-05-01",23.8,23.575,0.395,1.7,4200,{"date":2577,"open":174,"high":2578,"low":174,"close":2578,"change":1095,"percent_change":48,"volume":2579,"transactions":9,"vwap":2578},"2025-04-30",23.18,72900,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2585,"percent_change":1563,"volume":2586,"transactions":9,"vwap":2584},"2025-04-29",22.97,23.2,23.157,0.054,19500,{"date":178,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":990,"volume":2593,"transactions":9,"vwap":2591},23.1,23.11,22.8,23.103,0.003,3100]