[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSEL":3,"homepage-market-summary":25,"stock-historical-TSEL":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TSEL","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 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},30.14,30.18,30.0801,30.2188,-0.0788,-0.26,2107.076,31.059999,23.55,25840.767779713147,87.7,441,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},22.67,20958,7649632.712708,30.32,"2025-04-25",[178,181,190,200,211,221,230,240,250,260,268,277,286,295,305,315,326,336,343,352,359,369,379,389,399,408,417,425,435,445,456,464,474,483,491,499,508,516,525,533,541,549,557,568,576,586,594,604,614,622,631,641,650,659,668,679,688,697,707,716,726,736,744,752,759,767,773,780,788,794,802,809,815,821,830,839,847,855,863,872,880,888,895,904,911,916,924,930,937,945,951,958,965,972,978,983,991,998,1003,1007,1013,1019,1026,1033,1039,1046,1053,1059,1063,1070,1075,1081,1088,1095,1101,1109,1116,1122,1128,1137,1146,1154,1159,1167,1174,1181,1188,1197,1202,1211,1219,1228,1236,1242,1249,1258,1266,1273,1282,1290,1298,1304,1312,1319,1327,1334,1342,1348,1355,1362,1371,1378,1385,1390,1397,1404,1410,1416,1422,1429,1436,1444,1450,1458,1465,1472,1478,1485,1492,1497,1506,1513,1520,1526,1533,1540,1548,1554,1559,1565,1573,1580,1585,1589,1595,1601,1604,1608,1615,1621,1629,1635,1639,1645,1650,1656,1660,1664,1668,1673,1680,1686,1693,1701,1706,1711,1716,1722,1728,1734,1742,1747,1751,1756,1762,1766,1770,1777,1783,1791,1798,1806,1814,1819,1823,1829,1834,1838,1842,1847,1853,1857,1864,1870,1878,1884,1890,1898,1906,1913,1919,1926,1930,1934,1940,1946,1952,1958,1965,1974,1980,1986,1990,1995,2002,2008,2011,2017,2023,2028,2035,2040,2047,2051,2058,2064,2070,2075,2079,2084,2090,2094,2096,2102,2107,2114,2120,2126,2130,2135,2137,2144,2149,2156,2162,2167,2172,2176,2181,2185,2188,2192,2197,2202,2208,2215,2221,2226,2231,2233,2239,2246,2249,2253,2257,2262,2267,2271,2276,2282,2288,2292,2296,2300,2306,2309,2315,2319,2324,2328,2334,2338,2342,2348,2352,2357,2364,2370,2376,2380,2388,2395,2399,2404,2407,2411,2416,2423,2427,2435,2442,2448,2453,2459,2463,2469,2474,2479,2486,2491,2495,2500,2505,2512,2518,2524,2532,2539,2547,2553,2559,2566,2570,2577,2585],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},32,30.1043,{"date":182,"open":183,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",30.27,30.34,0.0196,0.06,7141.0036,58,30.2884,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",30.15,30.2799,30.1992,0.3328,1.11,2087.8356,63,30.2097,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",30.01,30.03,29.855,29.8664,0.0238,0.08,1968.2286,36,29.9636,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",29.56,29.8426,29.55,0.1761,0.59,5491.2286,39,29.6273,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",29.87,29.6665,-0.0199,-0.07,2217.3076,44,29.8282,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",29.72,29.61,29.6864,0.2465,0.84,4977.2286,28,29.6228,{"date":241,"open":242,"high":213,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",29.43,29.23,29.4399,-0.4573,-1.53,7538.429344,45,29.4882,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",29.75,29.92,29.8972,0.1643,0.55,2400.351344,48,29.832,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":179,"vwap":267},"2026-09-24",29.42,29.7329,0.1478,0.5,1962.2076,29.5446,{"date":269,"open":213,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",29.5851,29.51,-0.4349,-1.45,561.2286,21,29.5489,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",29.95,30.02,0.2288,0.77,11157.2286,96,29.9943,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",29.67,29.7912,0.8329,2.88,956.1446,31,29.7129,{"date":296,"open":297,"high":298,"low":299,"close":298,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-18",28.8699,28.9583,28.82,0.203,0.71,8022.2286,57,28.8529,{"date":306,"open":307,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",28.76,28.66,28.7553,0.4287,1.51,7200.5029,64,28.7043,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",28.53,28.61,28.26,28.3266,-0.0213,-0.08,2572.5029,38,28.5683,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",28.35,28.33,28.3479,-0.3445,-1.2,12949.5029,35,28.3459,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":101,"volume":341,"transactions":188,"vwap":342},"2026-09-14",28.59,28.6924,-0.1377,765.5029,28.6581,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":179,"vwap":351},"2026-09-11",28.83,29.006,28.8301,0.1523,0.53,1793.180489,28.905,{"date":353,"open":345,"high":345,"low":354,"close":354,"change":355,"percent_change":246,"volume":356,"transactions":357,"vwap":358},"2026-09-10",28.6778,-0.4463,24747.5906,104,28.809,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",29.16,29.26,29.1241,-0.0827,-0.28,1906.2976,23,29.2196,{"date":370,"open":371,"high":372,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",29.2901,29.314,29.2068,0.0062,0.02,802.2976,26,29.2732,{"date":380,"open":381,"high":382,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-04",29.17,29.2006,29.06,0.3813,1.32,1378.2976,37,29.1118,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":258,"vwap":398},"2026-09-03",28.54,28.88,28.48,28.8193,0.4443,1.57,4863.2976,28.7521,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-02",28.31,28.375,0.223,0.79,579.2976,30,28.3094,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":258,"vwap":416},"2026-09-01",28.2,28.14,28.152,-0.5093,-1.78,5254.6306,28.1797,{"date":418,"open":391,"high":419,"low":420,"close":419,"change":421,"percent_change":96,"volume":422,"transactions":423,"vwap":424},"2026-08-31",28.6613,28.5,-0.0856,2887.2976,40,28.5327,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",29.08,28.71,28.7469,-0.2428,-0.84,12562.2976,101,28.9772,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",29.05,28.845,28.9897,0.3336,1.16,5813.5196,105,28.9399,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",28.68,28.74,28.51,28.6561,0.0271,0.09,7661.2216,50,28.6211,{"date":457,"open":393,"high":458,"low":459,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":334,"vwap":463},"2026-08-25",28.629,28.44,0.3662,1.3,2179.2976,28.5722,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",28.39,28.24,28.2628,-0.367,-1.28,26916.3423,33,28.3676,{"date":475,"open":476,"high":308,"low":317,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",28.6,28.6298,0.0949,0.33,8216.5476,82,28.6191,{"date":484,"open":485,"high":486,"low":393,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":406,"vwap":490},"2026-08-20",28.52,28.5349,-0.0931,-0.33,45782.2976,28.5202,{"date":492,"open":308,"high":308,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",28.628,-0.2837,-0.98,399.2976,29,28.6402,{"date":500,"open":501,"high":501,"low":318,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",29.35,28.9117,-0.8349,-2.81,17306.263342,75,28.8156,{"date":509,"open":510,"high":511,"low":512,"close":512,"change":513,"percent_change":33,"volume":514,"transactions":497,"vwap":515},"2026-08-17",29.89,29.93,29.7466,-0.0656,2410.0706,29.9093,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":406,"vwap":524},"2026-08-14",29.81,29.84,29.8122,0.1092,0.37,666.8406,29.8299,{"date":526,"open":527,"high":252,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":454,"vwap":532},"2026-08-13",29.12,29.703,0.6736,2.32,4225.2976,29.5646,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":238,"vwap":540},"2026-08-12",29.18,29.0294,0.2472,0.86,730.2976,29.1421,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":48,"volume":546,"transactions":547,"vwap":548},"2026-08-11",28.97,28.7822,-0.1909,2944.2976,34,28.9065,{"date":550,"open":383,"high":383,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":248,"vwap":556},"2026-08-10",28.92,28.9731,0.0565,0.2,3345.2976,28.9742,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",28.73,28.96,28.64,28.9166,0.2844,0.99,4904.7816,54,28.7719,{"date":569,"open":570,"high":570,"low":476,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":454,"vwap":575},"2026-08-06",28.95,28.6322,-0.5825,-1.99,4173.8816,28.8445,{"date":577,"open":578,"high":579,"low":580,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",29.6375,29.68,29.2147,0.0299,0.1,39539.2976,87,29.4339,{"date":587,"open":588,"high":362,"low":383,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":293,"vwap":593},"2026-08-04",29.13,29.1848,0.8238,2.9,4155.2976,29.1811,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",27.61,28.43,28.361,0.6217,2.24,33290.2976,42,28.3292,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":538,"volume":611,"transactions":612,"vwap":613},"2026-07-31",28.1707,28.245,27.47,27.7393,0.2378,4030.5246,59,27.7201,{"date":615,"open":616,"high":617,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":433,"vwap":621},"2026-07-30",27,27.5015,1.0364,3.92,14085.2976,27.3112,{"date":623,"open":624,"high":625,"low":626,"close":626,"change":627,"percent_change":246,"volume":628,"transactions":629,"vwap":630},"2026-07-29",26.96,27.24,26.4651,-0.4117,5260.007,53,26.6832,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":248,"vwap":640},"2026-07-28",26.63,26.92,26.33,26.8768,-0.3228,-1.19,4344,26.786,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":198,"vwap":649},"2026-07-27",27.6,26.985,27.1996,-0.0285,-0.1,8011.96365,27.0493,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":547,"vwap":658},"2026-07-24",27.62,27.19,27.2281,-0.4953,-1.79,3260.044,27.3169,{"date":660,"open":661,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":472,"vwap":667},"2026-07-23",27.93,27.69,27.7234,-0.4351,-1.55,1542.963899,27.8102,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",28.19,28.32,28.13,28.1585,-0.2834,-1,8632,93,28.2621,{"date":680,"open":681,"high":682,"low":683,"close":682,"change":684,"percent_change":685,"volume":686,"transactions":423,"vwap":687},"2026-07-21",28.23,28.4419,28.12,0.661,2.38,2488.96534,28.2994,{"date":689,"open":690,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":219,"vwap":696},"2026-07-20",28.06,28.07,27.7809,0.0738,0.27,2293,28.0174,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":431,"volume":704,"transactions":705,"vwap":706},"2026-07-17",27.7,28.03,27.5201,27.7071,-0.2361,9263.146,69,27.666,{"date":708,"open":391,"high":391,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-16",27.9,27.9432,-0.9391,-3.25,20952,51,28.1372,{"date":717,"open":718,"high":719,"low":420,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-15",28.75,28.8998,28.8823,-0.1745,-0.6,5634.918,52,28.8117,{"date":727,"open":728,"high":729,"low":307,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-14",28.8,29.0599,29.0568,0.573,2.01,9437.214,68,28.9515,{"date":737,"open":738,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":377,"vwap":743},"2026-07-13",28.65,28.4838,-0.6382,-2.19,986,28.5972,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":554,"volume":751,"transactions":9,"vwap":749},"2026-07-10",29.049999,29.19,28.93,29.122,0.057,2600,{"date":753,"open":748,"high":381,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-09",28.87,29.065001,0.401,1.4,6600,{"date":760,"open":761,"high":762,"low":763,"close":762,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":762},"2026-07-08",28.55,28.664,28.18,0.082,0.29,6500,{"date":768,"open":738,"high":448,"low":401,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-07",28.582,-0.394,-1.36,4900,{"date":774,"open":728,"high":775,"low":728,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-06",29.059999,28.976,0.446,1.56,2100,{"date":781,"open":782,"high":783,"low":784,"close":317,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":317},"2026-07-02",29.33,29.34,28.29,-0.748,-2.55,9300,{"date":789,"open":790,"high":233,"low":790,"close":791,"change":792,"percent_change":793,"volume":751,"transactions":9,"vwap":791},"2026-07-01",29.27,29.278,-0.269,-0.91,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",29.07,29.57,29.547,0.586,2.02,6200,{"date":803,"open":317,"high":804,"low":401,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",28.98,28.961,0.692,2.45,14200,{"date":810,"open":467,"high":738,"low":410,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",28.269,-0.499,-1.73,8100,{"date":816,"open":817,"high":817,"low":338,"close":818,"change":694,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-25",29.14,28.768,0.95,4700,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-24",28.62,28.78,28.27,28.498,-0.109,-0.38,18800,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",28.56,28.831,28.531,28.607,-0.932,-3.16,2300,{"date":840,"open":519,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-22",29.85,29.4,29.539,-0.087,-0.29,33300,{"date":848,"open":849,"high":288,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-18",29.36,29.321,29.626,0.729,2.52,33900,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-17",29.37,29.47,28.897,-0.438,-1.49,5300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-16",29.59,29.69,29.32,29.335,0.053,0.18,61700,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-15",28.9,29.49,29.282,0.944,3.33,21300,{"date":881,"open":882,"high":597,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-12",28.21,28.065001,28.338,0.168,0.6,2800,{"date":889,"open":643,"high":319,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-11",27.57,28.17,0.492,1.78,215900,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-10",28.1,28.296,27.63,27.678,-0.634,-2.24,164400,{"date":905,"open":392,"high":748,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-09",27.83,28.312,-0.235,-0.82,12600,{"date":912,"open":307,"high":307,"low":913,"close":914,"change":554,"percent_change":301,"volume":915,"transactions":9,"vwap":914},"2026-06-08",28.4,28.547,51200,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",29.040001,28.3,28.347,-1.14,-3.87,592900,{"date":925,"open":804,"high":926,"low":804,"close":927,"change":928,"percent_change":479,"volume":929,"transactions":9,"vwap":927},"2026-06-04",29.58,29.487,0.098,609700,{"date":931,"open":932,"high":932,"low":933,"close":934,"change":935,"percent_change":246,"volume":936,"transactions":9,"vwap":934},"2026-06-03",29.74,29.25,29.389,-0.458,39100,{"date":938,"open":511,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-02",30.059999,29.79,29.847,-0.338,-1.12,5400,{"date":946,"open":223,"high":947,"low":223,"close":948,"change":949,"percent_change":396,"volume":950,"transactions":9,"vwap":948},"2026-06-01",30.26,30.185,0.466,107900,{"date":952,"open":953,"high":252,"low":288,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-29",29.71,29.719,0.169,0.57,7800,{"date":959,"open":960,"high":961,"low":381,"close":215,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":215},"2026-05-28",29.21,29.63,0.393,1.35,13200,{"date":966,"open":796,"high":967,"low":968,"close":969,"change":970,"percent_change":217,"volume":971,"transactions":9,"vwap":969},"2026-05-27",29.2,29.042,29.157,0.171,2400,{"date":973,"open":551,"high":427,"low":974,"close":975,"change":976,"percent_change":196,"volume":977,"transactions":9,"vwap":975},"2026-05-26",28.91,28.986,0.319,3400,{"date":979,"open":754,"high":754,"low":823,"close":980,"change":981,"percent_change":982,"volume":838,"transactions":9,"vwap":980},"2026-05-22",28.667,0.004,0.01,{"date":984,"open":985,"high":986,"low":328,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-21",28.42,28.85,28.663,0.323,1.14,172300,{"date":992,"open":683,"high":993,"low":897,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-20",28.382,28.34,0.397,1.42,108300,{"date":999,"open":672,"high":672,"low":906,"close":1000,"change":469,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-19",27.943,-1.3,7100,{"date":1004,"open":449,"high":823,"low":467,"close":401,"change":1005,"percent_change":76,"volume":1006,"transactions":9,"vwap":401},"2026-05-18",-0.225,11900,{"date":1008,"open":985,"high":1009,"low":985,"close":1010,"change":1011,"percent_change":273,"volume":1012,"transactions":9,"vwap":1010},"2026-05-15",28.79,28.535,-0.421,7000,{"date":1014,"open":307,"high":497,"low":307,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-14",28.956,0.39,1.37,8900,{"date":1020,"open":1021,"high":308,"low":763,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-13",28.41,28.566,0.114,0.4,5100,{"date":1027,"open":832,"high":1028,"low":891,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-12",28.57,28.452,-0.2,-0.7,69400,{"date":1034,"open":459,"high":543,"low":459,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-11",28.652,-0.011,-0.04,50800,{"date":1040,"open":1041,"high":1042,"low":823,"close":987,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":987},"2026-05-08",28.72,28.77,-0.099,-0.34,22800,{"date":1047,"open":345,"high":1048,"low":1041,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-07",28.909,28.762,0.161,0.56,8400,{"date":1054,"open":1021,"high":1055,"low":1021,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-06",28.601,0.511,1.82,10800,{"date":1060,"open":994,"high":328,"low":1061,"close":1061,"change":226,"percent_change":157,"volume":1062,"transactions":9,"vwap":1061},"2026-05-05",28.09,18700,{"date":1064,"open":672,"high":1065,"low":238,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-04",28.22,28.16,0.04,0.14,22700,{"date":1071,"open":238,"high":891,"low":238,"close":683,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":683},"2026-05-01",0.211,0.76,14600,{"date":1076,"open":699,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":522,"volume":787,"transactions":9,"vwap":1079},"2026-04-30",27.92,27.465,27.909,0.103,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":207,"volume":1087,"transactions":9,"vwap":1085},"2026-04-29",27.893,27.68,27.806,0.023,3900,{"date":1089,"open":1090,"high":1090,"low":643,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-28",27.89,27.783,-0.474,-1.68,15300,{"date":1096,"open":897,"high":1097,"low":1061,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-27",28.257,0.139,0.49,22400,{"date":1102,"open":1103,"high":1104,"low":662,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-04-24",27.76,28.15,28.118,0.478,1.73,4300,{"date":1110,"open":906,"high":1111,"low":890,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-23",27.97,27.64,-0.469,-1.67,10500,{"date":1117,"open":1118,"high":672,"low":1118,"close":1119,"change":1120,"percent_change":1017,"volume":1121,"transactions":9,"vwap":1119},"2026-04-22",27.95,28.109,0.381,5900,{"date":1123,"open":1104,"high":1104,"low":1124,"close":1125,"change":1126,"percent_change":90,"volume":1127,"transactions":9,"vwap":1125},"2026-04-21",27.71,27.728,-0.214,11200,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-20",27.79,27.96,27.66,27.942,-0.004,-0.01,7700,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-17",27.87,27.99,27.86,27.946,0.452,1.64,13100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":870,"volume":1153,"transactions":9,"vwap":1151},"2026-04-16",27.52,27.55,27.37,27.494,0.049,58200,{"date":1155,"open":653,"high":1156,"low":653,"close":1156,"change":1157,"percent_change":1158,"volume":1002,"transactions":9,"vwap":1156},"2026-04-15",27.445,0.515,1.91,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-14",26.7,26.97,26.93,0.595,2.26,15700,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1051,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-13",25.76,26.34,26.335,2.17,14400,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":522,"volume":758,"transactions":9,"vwap":1179},"2026-04-10",25.68,25.81,25.65,25.775,0.095,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1176,"change":1186,"percent_change":226,"volume":1187,"transactions":9,"vwap":1176},"2026-04-09",25.59,25.8,25.4,-0.019,8700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-08",25.84,25.95,25.69,25.699,0.626,2.5,12800,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1200,"change":1201,"percent_change":1068,"volume":1196,"transactions":9,"vwap":1200},"2026-04-07",24.78,25.073,0.034,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-06",24.97,25.13,24.91,25.039,0.064,0.26,16100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-02",24.92,24.99,24.9,24.975,0.146,49200,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-01",24.88,25.059999,24.81,24.829,0.107,0.43,11000,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-31",24.16,24.74,24.722,1.028,4.34,17200,{"date":1237,"open":1238,"high":1238,"low":21,"close":1239,"change":1240,"percent_change":1241,"volume":1006,"transactions":9,"vwap":1239},"2026-03-30",23.92,23.694,-0.085,-0.36,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":786,"volume":1248,"transactions":9,"vwap":1246},"2026-03-27",24.11,23.76,23.779,-0.621,11800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-26",24.76,24.84,24.38,24.4,-0.647,-2.58,29400,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-25",25.27,25,25.047001,0.207,0.83,2500,{"date":1267,"open":1214,"high":1268,"low":1269,"close":1252,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1252},"2026-03-24",25.01,24.79,-0.418,-1.65,37000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-23",25.26,25.44,25.155,25.258,0.522,2.11,13700,{"date":1283,"open":1221,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-20",25.030001,24.65,24.736,-0.529,-2.09,8000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":33,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-03-19",25.16,25.36,25.08,25.265,-0.86,20000,{"date":1299,"open":1177,"high":1300,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":1025,"transactions":9,"vwap":1301},"2026-03-18",25.92,25.485,-0.365,-1.41,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-17",25.96,25.83,25.85,0.081,0.31,13300,{"date":1313,"open":1314,"high":1190,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-16",25.64,25.769,0.402,1.58,23300,{"date":1320,"open":1321,"high":1177,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-13",25.66,25.31,25.367,-0.296,-1.15,21800,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-12",26.065001,25.663,-0.533,-2.03,27600,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-11",26.45,26.07,26.196,-0.106,-0.4,23500,{"date":1343,"open":1170,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":90,"volume":1145,"transactions":9,"vwap":1346},"2026-03-10",26.56,26.29,26.302,-0.205,{"date":1349,"open":1350,"high":1344,"low":1351,"close":1352,"change":1353,"percent_change":441,"volume":1354,"transactions":9,"vwap":1352},"2026-03-09",25.94,25.86,26.507,0.303,9700,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1227,"transactions":9,"vwap":1359},"2026-03-06",26.11,26.44,26.204,-0.274,-1.03,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-05",26.48,26.5,26.2,26.478,0.253,0.96,8800,{"date":1372,"open":1300,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":893,"volume":1377,"transactions":9,"vwap":1375},"2026-03-04",26.4,25.89,26.225,0.459,72500,{"date":1379,"open":1380,"high":1381,"low":1222,"close":1382,"change":1383,"percent_change":1384,"volume":1257,"transactions":9,"vwap":1382},"2026-03-03",25.3,25.9,25.766,-0.115,-0.44,{"date":1386,"open":1185,"high":1374,"low":1185,"close":1387,"change":1388,"percent_change":301,"volume":1389,"transactions":9,"vwap":1387},"2026-03-02",25.881,0.182,14500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1193,"change":1395,"percent_change":1396,"volume":1326,"transactions":9,"vwap":1193},"2026-02-27",25.57,25.78,25.54,-0.157,-0.61,{"date":1398,"open":1399,"high":1374,"low":1400,"close":1401,"change":1402,"percent_change":111,"volume":1403,"transactions":9,"vwap":1401},"2026-02-26",25.774,25.6,25.856,-0.084,41700,{"date":1405,"open":1406,"high":1350,"low":1406,"close":1350,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1350},"2026-02-25",25.62,0.58,2.29,9900,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1293,"change":1368,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1293},"2026-02-24",24.86,25.43,1.01,41000,{"date":1417,"open":1192,"high":1192,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1115,"transactions":9,"vwap":1419},"2026-02-23",25.035,25.107,-0.733,-2.84,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1190,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1190},"2026-02-20",25.61,26.040001,0.217,0.85,115100,{"date":1430,"open":1431,"high":1432,"low":1185,"close":1433,"change":1434,"percent_change":67,"volume":1435,"transactions":9,"vwap":1433},"2026-02-19",25.5,25.695,25.623,0.017,58700,{"date":1437,"open":1438,"high":1393,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-18",25.24,25.23,25.606,0.434,1.72,12500,{"date":1445,"open":1222,"high":1275,"low":1269,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-02-17",25.172,0.086,0.34,11300,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1340,"volume":1457,"transactions":9,"vwap":1455},"2026-02-13",25.11,25.28,25.02,25.086,-0.101,22500,{"date":1459,"open":1350,"high":1460,"low":1292,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-12",25.99,25.187,-0.813,-3.13,49300,{"date":1466,"open":1467,"high":1467,"low":1468,"close":377,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":377},"2026-02-11",26.55,25.87,-0.366,-1.39,14100,{"date":1473,"open":1474,"high":633,"low":1475,"close":1475,"change":1476,"percent_change":1016,"volume":1477,"transactions":9,"vwap":1475},"2026-02-10",26.385,26.366,0.102,43600,{"date":1479,"open":1357,"high":1480,"low":1357,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-09",26.39,26.264,0.54,2.1,1900,{"date":1486,"open":1487,"high":1488,"low":1453,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-06",25.32,25.724,0.728,2.91,5500,{"date":1493,"open":1494,"high":1185,"low":1204,"close":1495,"change":1496,"percent_change":1332,"volume":1449,"transactions":9,"vwap":1495},"2026-02-05",25.25,24.996,-0.518,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-04",25.52,25.817,25.285,25.514,-0.772,-2.94,6900,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1421,"volume":1512,"transactions":9,"vwap":1510},"2026-02-03",26.87,26.030001,26.286,-0.768,24000,{"date":1514,"open":653,"high":1515,"low":1516,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-02-02",27.31,27.054001,-0.03,-0.11,6100,{"date":1521,"open":1150,"high":1150,"low":616,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-30",27.084,-0.773,-2.77,15800,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1529,"change":1531,"percent_change":1037,"volume":1532,"transactions":9,"vwap":1529},"2026-01-29",27.5,27.857,27.38,-0.012,7300,{"date":1534,"open":1535,"high":1535,"low":1091,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-28",27.98,27.869,-0.226,-0.8,3200,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-01-27",28.040001,28.155,28.094999,0.249,0.89,35100,{"date":1549,"open":1139,"high":1111,"low":1550,"close":1551,"change":1552,"percent_change":886,"volume":1553,"transactions":9,"vwap":1551},"2026-01-26",27.84,27.846,0.166,6400,{"date":1555,"open":1556,"high":1557,"low":608,"close":1084,"change":1558,"percent_change":236,"volume":1018,"transactions":9,"vwap":1084},"2026-01-23",27.49,27.81,0.23,{"date":1560,"open":1561,"high":1528,"low":1562,"close":1563,"change":1310,"percent_change":989,"volume":1564,"transactions":9,"vwap":1563},"2026-01-22",27.33,27.327,27.45,18900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":207,"volume":1572,"transactions":9,"vwap":1570},"2026-01-21",27.18,27.36,26.9,27.14,0.022,40500,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":944,"transactions":9,"vwap":1577},"2026-01-20",27.58,27.09,27.118,-0.811,-2.9,{"date":1581,"open":683,"high":411,"low":1077,"close":1582,"change":1583,"percent_change":33,"volume":1584,"transactions":9,"vwap":1582},"2026-01-16",27.929,-0.061,206800,{"date":1586,"open":763,"high":882,"low":1111,"close":1140,"change":452,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1140},"2026-01-15",0.32,16400,{"date":1590,"open":467,"high":467,"low":1591,"close":709,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":709},"2026-01-14",27.67,-0.586,-2.06,13500,{"date":1596,"open":393,"high":485,"low":467,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-13",28.486,-0.049,-0.17,9600,{"date":1602,"open":466,"high":738,"low":466,"close":1010,"change":1603,"percent_change":694,"volume":1121,"transactions":9,"vwap":1010},"2026-01-12",0.076,{"date":1605,"open":670,"high":485,"low":670,"close":1606,"change":1607,"percent_change":522,"volume":1525,"transactions":9,"vwap":1606},"2026-01-09",28.459,0.105,{"date":1609,"open":1610,"high":1610,"low":784,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-01-08",28.46,28.354,-0.471,-1.63,13800,{"date":1616,"open":559,"high":1617,"low":559,"close":1618,"change":1619,"percent_change":1620,"volume":1553,"transactions":9,"vwap":1618},"2026-01-07",29.01,28.825,0.178,0.62,{"date":1622,"open":393,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-06",28.67,28.415,28.647,0.116,0.41,10200,{"date":1630,"open":319,"high":1631,"low":319,"close":834,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":834},"2026-01-05",28.69,0.491,1.75,17700,{"date":1636,"open":318,"high":318,"low":1140,"close":1542,"change":1637,"percent_change":1638,"volume":1012,"transactions":9,"vwap":1542},"2026-01-02",-0.321,-1.13,{"date":1640,"open":420,"high":1641,"low":598,"close":598,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":598},"2025-12-31",28.565,-0.258,-0.9,10100,{"date":1646,"open":1647,"high":428,"low":318,"close":1648,"change":1649,"percent_change":1599,"volume":814,"transactions":9,"vwap":1648},"2025-12-30",28.63,28.619,-0.05,{"date":1651,"open":1028,"high":1041,"low":1028,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-12-29",28.669,-0.354,-1.22,15200,{"date":1657,"open":1658,"high":775,"low":1617,"close":1659,"change":1086,"percent_change":207,"volume":751,"transactions":9,"vwap":1659},"2025-12-26",29.030001,29.023001,{"date":1661,"open":1662,"high":497,"low":551,"close":497,"change":1067,"percent_change":1068,"volume":1663,"transactions":9,"vwap":497},"2025-12-24",28.925,4600,{"date":1665,"open":823,"high":543,"low":823,"close":560,"change":1666,"percent_change":1667,"volume":910,"transactions":9,"vwap":560},"2025-12-23",0.185,0.64,{"date":1669,"open":824,"high":1009,"low":1041,"close":1670,"change":1671,"percent_change":1482,"volume":1672,"transactions":9,"vwap":1670},"2025-12-22",28.775,0.154,18400,{"date":1674,"open":823,"high":559,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-12-19",28.58,28.621,0.364,1.29,22900,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1097,"change":1684,"percent_change":1685,"volume":964,"transactions":9,"vwap":1097},"2025-12-18",28.25,28.45,0.518,1.87,{"date":1687,"open":1118,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-12-17",28.049,27.739,-0.606,-2.14,50200,{"date":1694,"open":1065,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-12-16",28.385,28.11,28.345,0.127,0.45,28200,{"date":1702,"open":1647,"high":1647,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1519,"transactions":9,"vwap":1703},"2025-12-15",28.218,-0.41,-1.43,{"date":1707,"open":381,"high":381,"low":318,"close":493,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":493},"2025-12-12",-0.702,-2.39,7200,{"date":1712,"open":361,"high":1713,"low":775,"close":782,"change":1714,"percent_change":828,"volume":1715,"transactions":9,"vwap":782},"2025-12-11",29.39,-0.112,13000,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1067,"percent_change":1068,"volume":1655,"transactions":9,"vwap":1721},"2025-12-10",29.29,29.48,29.201,29.442,{"date":1723,"open":1724,"high":262,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":814,"transactions":9,"vwap":1725},"2025-12-09",29.143,29.402,0.195,0.67,{"date":1729,"open":967,"high":790,"low":381,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-08",29.207,0.135,0.46,4000,{"date":1735,"open":1736,"high":867,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-12-05",29.238,29.021999,29.072001,0.126,0.44,17300,{"date":1743,"open":1041,"high":804,"low":1041,"close":1744,"change":1745,"percent_change":106,"volume":1746,"transactions":9,"vwap":1744},"2025-12-04",28.946,0.296,21700,{"date":1748,"open":485,"high":1041,"low":485,"close":738,"change":1749,"percent_change":1750,"volume":820,"transactions":9,"vwap":738},"2025-12-03",-0.026,-0.09,{"date":1752,"open":345,"high":551,"low":561,"close":1753,"change":1754,"percent_change":282,"volume":1755,"transactions":9,"vwap":1753},"2025-12-02",28.676,0.218,19800,{"date":1757,"open":1758,"high":561,"low":1759,"close":1759,"change":1760,"percent_change":1761,"volume":1121,"transactions":9,"vwap":1759},"2025-12-01",28.515,28.458,-0.185,-0.65,{"date":1763,"open":493,"high":1764,"low":823,"close":1764,"change":300,"percent_change":301,"volume":1765,"transactions":9,"vwap":1764},"2025-11-28",28.643,400,{"date":1767,"open":913,"high":832,"low":913,"close":459,"change":1768,"percent_change":1769,"volume":1012,"transactions":9,"vwap":459},"2025-11-26",0.317,1.13,{"date":1771,"open":1772,"high":891,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1311,"transactions":9,"vwap":1774},"2025-11-25",27.65,27.649,28.123,0.251,0.9,{"date":1778,"open":1779,"high":1077,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1505,"transactions":9,"vwap":1780},"2025-11-24",27.44,27.872,0.694,2.55,{"date":1784,"open":1785,"high":1528,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-21",27.23,26.67,27.178,0.051,0.19,13400,{"date":1792,"open":1683,"high":485,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-20",27.08,27.127,-0.723,-2.6,18000,{"date":1799,"open":1130,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-19",28.027,27.635,27.85,0.174,0.63,16900,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":61,"volume":1813,"transactions":9,"vwap":1811},"2025-11-18",27.82,27.94,27.53,27.676,-0.363,29900,{"date":1815,"open":681,"high":328,"low":1141,"close":1816,"change":1817,"percent_change":1654,"volume":1818,"transactions":9,"vwap":1816},"2025-11-17",28.039,-0.347,66400,{"date":1820,"open":661,"high":1623,"low":661,"close":1821,"change":1152,"percent_change":1822,"volume":1173,"transactions":9,"vwap":1821},"2025-11-14",28.386,0.17,{"date":1824,"open":447,"high":1825,"low":882,"close":1826,"change":1827,"percent_change":1828,"volume":1115,"transactions":9,"vwap":1826},"2025-11-13",28.89,28.337,-0.779,-2.68,{"date":1830,"open":867,"high":867,"low":1831,"close":1832,"change":1833,"percent_change":101,"volume":1443,"transactions":9,"vwap":1832},"2025-11-12",28.94,29.116,-0.139,{"date":1835,"open":362,"high":868,"low":427,"close":1836,"change":1005,"percent_change":1837,"volume":1600,"transactions":9,"vwap":1836},"2025-11-11",29.255,-0.76,{"date":1839,"open":849,"high":865,"low":967,"close":1719,"change":1840,"percent_change":1841,"volume":1006,"transactions":9,"vwap":1719},"2025-11-10",0.74,2.57,{"date":1843,"open":825,"high":818,"low":1844,"close":448,"change":1845,"percent_change":375,"volume":1846,"transactions":9,"vwap":448},"2025-11-07",27.998,0.005,19000,{"date":1848,"open":747,"high":242,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-06",28.735,-0.215,-0.74,7500,{"date":1854,"open":271,"high":1855,"low":570,"close":570,"change":1856,"percent_change":1271,"volume":1403,"transactions":9,"vwap":570},"2025-11-05",29.66,-0.486,{"date":1858,"open":1859,"high":511,"low":242,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-04",29.5,29.436,-0.809,-2.67,52000,{"date":1865,"open":1866,"high":1866,"low":192,"close":1867,"change":1868,"percent_change":1067,"volume":1869,"transactions":9,"vwap":1867},"2025-11-03",30.63,30.245,0.013,63500,{"date":1871,"open":1872,"high":1873,"low":192,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-10-31",30.35,30.461,30.232,0.224,0.75,67600,{"date":1879,"open":175,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1883,"volume":1790,"transactions":9,"vwap":1881},"2025-10-30",30.38,30.0079994,-0.952,-3.07,{"date":1885,"open":293,"high":20,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1505,"transactions":9,"vwap":1887},"2025-10-29",30.81,30.96,0.112,0.36,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":479,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-10-28",30.69,30.94,30.65,30.848,1.08,36500,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1107,"volume":1905,"transactions":9,"vwap":1903},"2025-10-27",30.46,30.54,30.368,30.518,0.519,6700,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":971,"transactions":9,"vwap":1910},"2025-10-24",30.08,30.13,29.999,0.318,1.07,{"date":1914,"open":797,"high":1915,"low":213,"close":1916,"change":1917,"percent_change":1918,"volume":1265,"transactions":9,"vwap":1916},"2025-10-23",29.73,29.681,0.375,1.28,{"date":1920,"open":1921,"high":1855,"low":918,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-22",29.628,29.306,-0.371,-1.25,33500,{"date":1927,"open":213,"high":953,"low":213,"close":1928,"change":1929,"percent_change":522,"volume":1121,"transactions":9,"vwap":1928},"2025-10-21",29.677,0.109,{"date":1931,"open":262,"high":1855,"low":262,"close":1932,"change":1545,"percent_change":1427,"volume":1933,"transactions":9,"vwap":1932},"2025-10-20",29.568,16300,{"date":1935,"open":1936,"high":1937,"low":1658,"close":1938,"change":207,"percent_change":694,"volume":1939,"transactions":9,"vwap":1938},"2025-10-17",29.15,29.38,29.319,15100,{"date":1941,"open":940,"high":1942,"low":588,"close":1943,"change":1944,"percent_change":1945,"volume":1389,"transactions":9,"vwap":1943},"2025-10-16",29.83,29.239,-0.261,-0.88,{"date":1947,"open":858,"high":1948,"low":1949,"close":1859,"change":1950,"percent_change":1951,"volume":1710,"transactions":9,"vwap":1859},"2025-10-15",29.82,29.31,0.032,0.11,{"date":1953,"open":579,"high":579,"low":1954,"close":1955,"change":1956,"percent_change":675,"volume":1957,"transactions":9,"vwap":1955},"2025-10-14",29.3,29.468,-0.297,26600,{"date":1959,"open":252,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1960},"2025-10-13",29.765,29.64,0.594,2.04,5800,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-10-10",30.273,30.29,29.165,29.171,-1.17,-3.86,213200,{"date":1975,"open":1968,"high":1976,"low":1968,"close":1977,"change":1978,"percent_change":452,"volume":1979,"transactions":9,"vwap":1977},"2025-10-09",30.37,30.341,0.026,504900,{"date":1981,"open":948,"high":1982,"low":948,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-08",30.315,0.371,1.24,1600,{"date":1987,"open":1908,"high":1988,"low":932,"close":1989,"change":1749,"percent_change":1750,"volume":751,"transactions":9,"vwap":1989},"2025-10-07",30.09,29.944,{"date":1991,"open":1992,"high":1992,"low":253,"close":1993,"change":226,"percent_change":1994,"volume":772,"transactions":9,"vwap":1993},"2025-10-06",30.3,29.97,-0.23,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":1265,"transactions":9,"vwap":1999},"2025-10-03",30.19,30.039,30.040001,-0.179,-0.59,{"date":2003,"open":2004,"high":2005,"low":1999,"close":2006,"change":2007,"percent_change":1699,"volume":1025,"transactions":9,"vwap":2006},"2025-10-02",30.07,30.23,30.219,0.134,{"date":2009,"open":1901,"high":1901,"low":279,"close":2010,"change":1750,"percent_change":96,"volume":1449,"transactions":9,"vwap":2010},"2025-10-01",30.084999,{"date":2012,"open":2013,"high":14,"low":2014,"close":2015,"change":2016,"percent_change":41,"volume":1136,"transactions":9,"vwap":2015},"2025-09-30",30.1,29.9,30.175,-0.063,{"date":2018,"open":2019,"high":2020,"low":1909,"close":2021,"change":949,"percent_change":396,"volume":2022,"transactions":9,"vwap":2021},"2025-09-29",30.24,30.275,30.238,3700,{"date":2024,"open":932,"high":2025,"low":1859,"close":2025,"change":2026,"percent_change":1740,"volume":2027,"transactions":9,"vwap":2025},"2025-09-26",29.772,0.131,60400,{"date":2029,"open":1954,"high":2030,"low":1954,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-09-25",29.749,29.641,-0.15,-0.5,3600,{"date":2036,"open":1880,"high":1880,"low":940,"close":2037,"change":2038,"percent_change":162,"volume":2039,"transactions":9,"vwap":2037},"2025-09-24",29.791,-0.208,1800,{"date":2041,"open":2042,"high":2043,"low":1993,"close":1910,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1910},"2025-09-23",30.31,30.41,-0.516,-1.69,78300,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":1731,"percent_change":1740,"volume":170,"transactions":9,"vwap":2050},"2025-09-22",30.22,30.515,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1880,"change":452,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1880},"2025-09-19",30.387,30.406,30.285,0.3,1700,{"date":2059,"open":2060,"high":1880,"low":2060,"close":1968,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1968},"2025-09-18",30.125,0.365,1.22,11700,{"date":2065,"open":2066,"high":2066,"low":252,"close":2067,"change":2068,"percent_change":2069,"volume":1905,"transactions":9,"vwap":2067},"2025-09-17",30.91,29.925,-0.202,-0.67,{"date":2071,"open":1908,"high":2072,"low":1999,"close":2073,"change":2074,"percent_change":2032,"volume":1115,"transactions":9,"vwap":2073},"2025-09-16",30.16,30.127,-0.044,{"date":2076,"open":1855,"high":183,"low":1855,"close":2077,"change":2078,"percent_change":538,"volume":964,"transactions":9,"vwap":2077},"2025-09-15",30.171,0.258,{"date":2080,"open":253,"high":1993,"low":2081,"close":2082,"change":2083,"percent_change":140,"volume":957,"transactions":9,"vwap":2082},"2025-09-12",29.858,29.913,-0.006,{"date":2085,"open":953,"high":2086,"low":953,"close":2087,"change":2088,"percent_change":-6,"volume":2089,"transactions":9,"vwap":2087},"2025-09-11",30.049999,29.919,-0.001,4100,{"date":2091,"open":2092,"high":1999,"low":940,"close":253,"change":452,"percent_change":2056,"volume":2093,"transactions":9,"vwap":253},"2025-09-10",30.030001,3300,{"date":2095,"open":940,"high":1942,"low":1855,"close":1942,"change":1180,"percent_change":1587,"volume":1289,"transactions":9,"vwap":1942},"2025-09-09",{"date":2097,"open":866,"high":2098,"low":1961,"close":2098,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2098},"2025-09-08",29.735,0.412,1.41,600,{"date":2103,"open":215,"high":215,"low":960,"close":2104,"change":2105,"percent_change":2106,"volume":1964,"transactions":9,"vwap":2104},"2025-09-05",29.323,0.016,0.05,{"date":2108,"open":2109,"high":867,"low":796,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-04",29.24,29.307,0.237,0.82,28700,{"date":2115,"open":2116,"high":2117,"low":1825,"close":796,"change":2118,"percent_change":1667,"volume":2119,"transactions":9,"vwap":796},"2025-09-03",28.911,29.11,0.184,119100,{"date":2121,"open":2122,"high":497,"low":2122,"close":2123,"change":2124,"percent_change":2069,"volume":2125,"transactions":9,"vwap":2123},"2025-09-02",28.451,28.886,-0.196,52400,{"date":2127,"open":775,"high":2117,"low":918,"close":2128,"change":2129,"percent_change":246,"volume":1136,"transactions":9,"vwap":2128},"2025-08-29",29.082001,-0.453,{"date":2131,"open":1954,"high":215,"low":1954,"close":2132,"change":2133,"percent_change":2134,"volume":2039,"transactions":9,"vwap":2132},"2025-08-28",29.535,0.328,1.12,{"date":2136,"open":527,"high":1730,"low":527,"close":1730,"change":2007,"percent_change":1732,"volume":1663,"transactions":9,"vwap":1730},"2025-08-27",{"date":2138,"open":2139,"high":2140,"low":560,"close":2141,"change":2142,"percent_change":2143,"volume":1136,"transactions":9,"vwap":2141},"2025-08-26",28.968,29.09,29.073,0.038,0.13,{"date":2145,"open":746,"high":746,"low":2146,"close":2146,"change":2147,"percent_change":2148,"volume":1733,"transactions":9,"vwap":2146},"2025-08-25",29.035,0.009,0.03,{"date":2150,"open":2151,"high":775,"low":497,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-08-22",29.02,29.025999,0.566,1.99,500,{"date":2157,"open":2158,"high":761,"low":2159,"close":1610,"change":2160,"percent_change":18,"volume":2161,"transactions":9,"vwap":1610},"2025-08-21",28.476,28.397,-0.075,5700,{"date":2163,"open":2164,"high":1010,"low":2165,"close":1010,"change":2166,"percent_change":1044,"volume":779,"transactions":9,"vwap":1010},"2025-08-20",28.143,28.031,-0.097,{"date":2168,"open":2151,"high":2151,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":1553,"transactions":9,"vwap":2169},"2025-08-19",28.632,-0.633,-2.16,{"date":2173,"open":362,"high":790,"low":362,"close":2174,"change":2175,"percent_change":1620,"volume":2089,"transactions":9,"vwap":2174},"2025-08-18",29.265,0.179,{"date":2177,"open":2117,"high":527,"low":427,"close":2178,"change":2179,"percent_change":1789,"volume":2180,"transactions":9,"vwap":2178},"2025-08-15",29.086,0.056,1200,{"date":2182,"open":746,"high":1936,"low":543,"close":1658,"change":2183,"percent_change":1994,"volume":2184,"transactions":9,"vwap":1658},"2025-08-14",-0.068,4500,{"date":2186,"open":381,"high":381,"low":1617,"close":2187,"change":2183,"percent_change":1994,"volume":1443,"transactions":9,"vwap":2187},"2025-08-13",29.098,{"date":2189,"open":1617,"high":747,"low":1617,"close":2190,"change":1209,"percent_change":1776,"volume":2191,"transactions":9,"vwap":2190},"2025-08-12",29.166,6800,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":908,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-08-11",28.906,-0.81,100,{"date":2198,"open":1954,"high":1954,"low":2199,"close":2199,"change":2200,"percent_change":2201,"volume":2101,"transactions":9,"vwap":2199},"2025-08-08",29.141,-0.054,-0.18,{"date":2203,"open":865,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":152,"volume":2034,"transactions":9,"vwap":2206},"2025-08-07",29.6,28.964,29.195,-0.069,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-08-06",28.994,29.264,0.568,1.98,1400,{"date":2216,"open":796,"high":796,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":1655,"transactions":9,"vwap":2218},"2025-08-05",28.685,28.696,-0.257,-0.89,{"date":2222,"open":2223,"high":2223,"low":2223,"close":2223,"change":2224,"percent_change":2154,"volume":2225,"transactions":9,"vwap":2223},"2025-08-04",28.953,0.564,200,{"date":2227,"open":401,"high":985,"low":401,"close":2228,"change":2229,"percent_change":2230,"volume":2093,"transactions":9,"vwap":2228},"2025-08-01",28.389,-0.851,-2.91,{"date":2232,"open":288,"high":288,"low":2109,"close":2109,"change":1558,"percent_change":404,"volume":779,"transactions":9,"vwap":2109},"2025-07-31",{"date":2234,"open":560,"high":2235,"low":1831,"close":1617,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1617},"2025-07-30",29.28,0.147,0.51,21600,{"date":2240,"open":2241,"high":2241,"low":345,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-07-29",29.257,28.863,-0.294,-1.01,35900,{"date":2247,"open":535,"high":535,"low":2248,"close":969,"change":870,"percent_change":1620,"volume":1058,"transactions":9,"vwap":969},"2025-07-28",29.1,{"date":2250,"open":2151,"high":746,"low":2251,"close":2251,"change":2252,"percent_change":956,"volume":1715,"transactions":9,"vwap":2251},"2025-07-25",28.977,0.164,{"date":2254,"open":497,"high":497,"low":2255,"close":2255,"change":2256,"percent_change":2112,"volume":2101,"transactions":9,"vwap":2255},"2025-07-24",28.813,0.233,{"date":2258,"open":985,"high":2259,"low":985,"close":1675,"change":2260,"percent_change":265,"volume":2261,"transactions":9,"vwap":1675},"2025-07-23",28.599,0.143,1300,{"date":2263,"open":1041,"high":1041,"low":2264,"close":2264,"change":2265,"percent_change":2266,"volume":772,"transactions":9,"vwap":2264},"2025-07-22",28.437,-0.355,-1.23,{"date":2268,"open":299,"high":551,"low":2269,"close":2269,"change":2270,"percent_change":522,"volume":1733,"transactions":9,"vwap":2269},"2025-07-21",28.792,0.106,{"date":2272,"open":447,"high":428,"low":458,"close":2273,"change":2274,"percent_change":157,"volume":2275,"transactions":9,"vwap":2273},"2025-07-18",28.686,-0.072,9500,{"date":2277,"open":2278,"high":824,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2180,"transactions":9,"vwap":2279},"2025-07-17",28.692,28.758,0.277,0.97,{"date":2283,"open":401,"high":2284,"low":401,"close":2285,"change":2286,"percent_change":2287,"volume":1289,"transactions":9,"vwap":2285},"2025-07-16",28.49,28.481,0.119,0.42,{"date":2289,"open":985,"high":420,"low":2290,"close":2290,"change":2291,"percent_change":1448,"volume":1484,"transactions":9,"vwap":2290},"2025-07-15",28.362,0.097,{"date":2293,"open":328,"high":328,"low":2294,"close":2294,"change":1745,"percent_change":2295,"volume":2093,"transactions":9,"vwap":2294},"2025-07-14",28.265,1.06,{"date":2297,"open":1061,"high":1061,"low":2298,"close":2298,"change":2068,"percent_change":2299,"volume":964,"transactions":9,"vwap":2298},"2025-07-11",27.969,-0.72,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":1114,"volume":862,"transactions":9,"vwap":2304},"2025-07-10",28.049999,28.28,28.171,-0.479,{"date":2307,"open":823,"high":738,"low":318,"close":738,"change":2308,"percent_change":2062,"volume":838,"transactions":9,"vwap":738},"2025-07-09",0.346,{"date":2310,"open":681,"high":391,"low":681,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-07-08",28.304,-0.181,-0.64,9100,{"date":2316,"open":2317,"high":449,"low":2317,"close":2318,"change":2083,"percent_change":140,"volume":2275,"transactions":9,"vwap":2318},"2025-07-07",28.391,28.485,{"date":2320,"open":2321,"high":449,"low":2321,"close":2322,"change":1106,"percent_change":2323,"volume":971,"transactions":9,"vwap":2322},"2025-07-03",28.307,28.491,1.71,{"date":2325,"open":2326,"high":2326,"low":1111,"close":2327,"change":1626,"percent_change":2287,"volume":170,"transactions":9,"vwap":2327},"2025-07-02",28.08,28.013,{"date":2329,"open":2330,"high":2330,"low":1103,"close":2331,"change":2332,"percent_change":2333,"volume":1905,"transactions":9,"vwap":2331},"2025-07-01",28.383,27.897,-0.601,-2.11,{"date":2335,"open":1021,"high":420,"low":1021,"close":826,"change":2336,"percent_change":2337,"volume":2261,"transactions":9,"vwap":826},"2025-06-30",0.246,0.87,{"date":2339,"open":1682,"high":919,"low":1061,"close":2340,"change":1754,"percent_change":2341,"volume":1491,"transactions":9,"vwap":2340},"2025-06-27",28.252,0.78,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":1905,"transactions":9,"vwap":2345},"2025-06-26",27.74,28.034,0.362,1.31,{"date":2349,"open":1090,"high":1090,"low":1772,"close":2350,"change":2074,"percent_change":2351,"volume":1846,"transactions":9,"vwap":2350},"2025-06-25",27.672,-0.16,{"date":2353,"open":608,"high":2354,"low":1779,"close":2355,"change":2356,"percent_change":807,"volume":2022,"transactions":9,"vwap":2355},"2025-06-24",27.78,27.716,0.662,{"date":2358,"open":2359,"high":2360,"low":2361,"close":1516,"change":2362,"percent_change":2363,"volume":1628,"transactions":9,"vwap":1516},"2025-06-23",26.853,27.059999,26.8,0.279,1.04,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2367,"change":2368,"percent_change":2369,"volume":2161,"transactions":9,"vwap":2367},"2025-06-20",26.938,26.775,-0.167,-0.62,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1649,"volume":1265,"transactions":9,"vwap":2374},"2025-06-18",27.1,26.91,26.942,-0.014,{"date":2377,"open":1576,"high":1576,"low":2378,"close":2378,"change":2379,"percent_change":145,"volume":766,"transactions":9,"vwap":2378},"2025-06-17",26.956,-0.094,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2386,"percent_change":778,"volume":2387,"transactions":9,"vwap":2385},"2025-06-16",27.023001,27.12,27.02,27.049999,0.416,2000,{"date":2389,"open":2361,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":2161,"transactions":9,"vwap":2392},"2025-06-13",26.801,26.612,26.634,-0.389,-1.44,{"date":2396,"open":2397,"high":2397,"low":2384,"close":2382,"change":1714,"percent_change":1704,"volume":2398,"transactions":9,"vwap":2382},"2025-06-12",27.15,21400,{"date":2400,"open":2401,"high":2397,"low":2401,"close":2402,"change":2403,"percent_change":1068,"volume":820,"transactions":9,"vwap":2402},"2025-06-11",27.07,27.135,0.039,{"date":2405,"open":634,"high":2406,"low":634,"close":2406,"change":1583,"percent_change":33,"volume":814,"transactions":9,"vwap":2406},"2025-06-10",27.096001,{"date":2408,"open":2409,"high":2409,"low":2409,"close":2409,"change":2410,"percent_change":2001,"volume":2196,"transactions":9,"vwap":2409},"2025-06-09",27.157,-0.161,{"date":2412,"open":2413,"high":1561,"low":1785,"close":2414,"change":2415,"percent_change":282,"volume":2022,"transactions":9,"vwap":2414},"2025-06-06",27.28,27.318,0.21,{"date":2417,"open":2418,"high":2419,"low":2360,"close":2420,"change":2421,"percent_change":1822,"volume":2422,"transactions":9,"vwap":2420},"2025-06-05",27.2,27.42,27.108,0.047,3500,{"date":2424,"open":2425,"high":1793,"low":2425,"close":2426,"change":2256,"percent_change":2337,"volume":2101,"transactions":9,"vwap":2426},"2025-06-04",26.978,27.061001,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1264,"volume":2434,"transactions":9,"vwap":2432},"2025-06-03",26.743,26.88,26.69,26.828,0.22,87300,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2438,"change":2439,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2438},"2025-06-02",26.57,26.608,0.245,0.93,300,{"date":2443,"open":1366,"high":2444,"low":2445,"close":2444,"change":2446,"percent_change":1699,"volume":2447,"transactions":9,"vwap":2444},"2025-05-30",26.363,26.01,0.117,6300,{"date":2449,"open":2450,"high":2450,"low":2451,"close":2451,"change":1531,"percent_change":1649,"volume":2452,"transactions":9,"vwap":2451},"2025-05-29",26.35,26.246,12200,{"date":2454,"open":1170,"high":2450,"low":2455,"close":2456,"change":2457,"percent_change":582,"volume":2458,"transactions":9,"vwap":2456},"2025-05-28",26.25,26.258,0.025,10600,{"date":2460,"open":1357,"high":2461,"low":1357,"close":2461,"change":2462,"percent_change":600,"volume":944,"transactions":9,"vwap":2461},"2025-05-27",26.233,0.575,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":2379,"percent_change":2468,"volume":1018,"transactions":9,"vwap":2467},"2025-05-23",25.53,25.806,25.658,-0.37,{"date":2470,"open":1351,"high":1351,"low":2471,"close":2471,"change":2472,"percent_change":522,"volume":2473,"transactions":9,"vwap":2471},"2025-05-22",25.752,0.094,26100,{"date":2475,"open":2476,"high":2476,"low":2467,"close":2467,"change":2477,"percent_change":2478,"volume":2057,"transactions":9,"vwap":2467},"2025-05-21",26.12,-0.419,-1.61,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":2485,"percent_change":1044,"volume":1985,"transactions":9,"vwap":2484},"2025-05-20",25.98,26.079,25.97,26.077,-0.088,{"date":2487,"open":2488,"high":1366,"low":2488,"close":2489,"change":2490,"percent_change":2056,"volume":1539,"transactions":9,"vwap":2489},"2025-05-19",25.88,26.165,0.077,{"date":2492,"open":1425,"high":2493,"low":1509,"close":2494,"change":1098,"percent_change":1482,"volume":2093,"transactions":9,"vwap":2494},"2025-05-16",26.14,26.087999,{"date":2496,"open":1381,"high":2483,"low":2497,"close":2498,"change":2499,"percent_change":2033,"volume":1539,"transactions":9,"vwap":2498},"2025-05-15",25.858,25.949,-0.131,{"date":2501,"open":2445,"high":2502,"low":377,"close":2502,"change":2503,"percent_change":564,"volume":2504,"transactions":9,"vwap":2502},"2025-05-14",26.08,0.255,6000,{"date":2506,"open":2507,"high":1381,"low":2507,"close":2508,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2508},"2025-05-13",25.42,25.825,0.625,2.48,14000,{"date":2513,"open":1322,"high":1322,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":1519,"transactions":9,"vwap":2515},"2025-05-12",25.040001,25.2,0.829,3.4,{"date":2519,"open":2520,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2032,"volume":1484,"transactions":9,"vwap":2522},"2025-05-09",24.53,24.344,24.371,-0.036,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":1018,"transactions":9,"vwap":2529},"2025-05-08",24.35,24.58,24.18,24.407,0.373,1.55,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":404,"volume":1025,"transactions":9,"vwap":2537},"2025-05-07",23.99,24.1,23.77,24.034,0.188,{"date":2540,"open":2541,"high":2542,"low":2541,"close":2543,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2543},"2025-05-06",23.74,23.89,23.846,-0.171,-0.71,2900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2551,"change":116,"percent_change":2033,"volume":2552,"transactions":9,"vwap":2551},"2025-05-05",24.09,24.17,24.017,15000,{"date":2554,"open":2555,"high":2528,"low":2555,"close":2556,"change":2557,"percent_change":685,"volume":2558,"transactions":9,"vwap":2556},"2025-05-02",24,24.137,0.562,3800,{"date":2560,"open":2561,"high":2561,"low":21,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-05-01",23.8,23.575,0.395,1.7,4200,{"date":2567,"open":172,"high":2568,"low":172,"close":2568,"change":1086,"percent_change":582,"volume":2569,"transactions":9,"vwap":2568},"2025-04-30",23.18,72900,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":1558,"volume":2576,"transactions":9,"vwap":2574},"2025-04-29",22.97,23.2,23.157,0.054,19500,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":647,"volume":2584,"transactions":9,"vwap":2582},"2025-04-28",23.1,23.11,22.8,23.103,-0.024,3100,{"date":176,"open":2586,"high":2587,"low":2586,"close":2587,"change":2588,"percent_change":282,"volume":2589,"transactions":9,"vwap":2587},22.95,23.127,0.177,1100]