[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MFEM":3,"homepage-market-summary":30,"stock-historical-MFEM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MFEM","2026-10-05",{"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},"PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9967,0.88,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.3656,29.29,29.3988,29.288,28.995,0.3706,1.28,7411.349526,30.6,21.46,15796.032071541833,86.5,2281,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":14,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},18.68,15178,5540104.049957,56.87,"2025-04-23",[182,185,195,206,217,227,237,248,257,266,276,286,296,306,317,326,335,344,355,365,375,382,393,400,406,415,426,435,444,454,464,473,483,492,502,510,518,528,538,548,557,566,575,584,594,605,615,626,637,647,655,666,676,685,696,704,714,724,735,746,756,763,767,774,783,792,799,808,816,824,830,837,845,854,863,871,879,886,894,900,905,912,919,926,932,940,948,956,964,972,979,983,988,993,998,1002,1009,1014,1021,1029,1037,1044,1050,1055,1061,1069,1075,1080,1086,1093,1099,1106,1113,1119,1128,1134,1140,1145,1152,1160,1166,1174,1179,1187,1195,1202,1210,1218,1225,1232,1239,1247,1254,1260,1268,1275,1282,1291,1296,1305,1312,1319,1326,1333,1341,1348,1353,1358,1366,1374,1382,1389,1395,1399,1407,1415,1420,1425,1433,1439,1448,1456,1462,1471,1476,1484,1490,1499,1505,1511,1515,1522,1530,1537,1543,1548,1555,1562,1569,1576,1583,1590,1596,1601,1606,1612,1617,1626,1634,1643,1650,1659,1666,1671,1676,1680,1686,1694,1700,1708,1715,1721,1727,1735,1741,1748,1752,1757,1764,1770,1775,1782,1789,1797,1803,1809,1817,1825,1829,1837,1844,1851,1857,1865,1871,1878,1886,1891,1896,1902,1909,1913,1918,1923,1930,1936,1942,1945,1950,1956,1961,1964,1970,1975,1982,1989,1997,2003,2009,2016,2020,2024,2031,2037,2045,2051,2056,2061,2068,2074,2081,2084,2088,2093,2100,2105,2111,2116,2120,2127,2134,2142,2148,2154,2162,2167,2174,2181,2188,2194,2200,2206,2212,2217,2222,2227,2232,2239,2243,2249,2253,2259,2263,2268,2275,2282,2288,2295,2301,2303,2308,2315,2320,2324,2331,2337,2342,2347,2353,2360,2364,2369,2375,2382,2388,2395,2400,2407,2412,2416,2421,2427,2433,2439,2445,2453,2460,2468,2476,2482,2489,2497,2504,2510,2515,2523,2529,2534,2541,2546,2550,2555,2563,2568,2576,2583,2587,2591,2595,2598,2605,2610,2616,2624,2630,2638,2646,2652,2658,2665,2671,2676,2680,2686,2692],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},105,29.3402,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",28.84,29.06,28.76,0.661,2.33,15706.636652,236,28.8881,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",28.23,28.4,28.08,28.334,-0.2438,-0.85,10007.1676,164,28.2719,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",28.73,28.7499,28.575,28.5778,-0.2076,-0.72,4364.204745,103,28.6491,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":71,"volume":224,"transactions":225,"vwap":226},"2026-09-29",28.61,28.86,28.59,28.7854,0.0612,8568.5921,97,28.74,{"date":228,"open":226,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",28.8,28.53,28.7242,-0.0108,-0.04,9721.6131,92,28.6882,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",28.665,28.7649,28.662,28.735,0.2649,0.93,5338.806708,75,28.7043,{"date":249,"open":250,"high":250,"low":198,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",28.62,28.4701,-0.1212,-0.42,3457.7425,64,28.477,{"date":258,"open":259,"high":259,"low":198,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",28.95,28.5913,-0.6846,-2.34,17288.9715,154,28.6542,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":51,"vwap":275},"2026-09-22",29.23,29.34,29.15,29.2759,0.0759,0.26,4980.467929,29.24,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",28.94,29.32,29.2,0.7015,2.46,11040.7375,104,29.1597,{"date":287,"open":198,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",28.5,28.305,28.4985,0.0108,0.04,14360.229683,139,28.3763,{"date":297,"open":298,"high":299,"low":300,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",28.44,28.4877,28.41,0.3973,1.41,3539.9175,95,28.455,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",28.32,28.375,27.905,28.0904,-0.0237,-0.08,12853.292268,182,28.205,{"date":318,"open":197,"high":197,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",28.085,28.1141,-0.2441,-0.86,5135.0679,84,28.1419,{"date":327,"open":300,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":183,"vwap":334},"2026-09-14",28.4901,28.2601,28.3582,-0.6916,-2.38,9814.118637,28.4136,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",29.14,29.0498,0.2327,0.81,2366.0189,68,29.0876,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",28.87,29.02,28.78,28.8171,-0.5541,-1.89,19335.9795,166,28.8609,{"date":356,"open":357,"high":358,"low":269,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",29.39,29.4977,29.3712,0.1074,0.37,7104.1034,108,29.3904,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":235,"vwap":374},"2026-09-08",29.26,29.3899,29.205,29.2638,-0.0966,-0.33,8511.4824,29.2984,{"date":376,"open":347,"high":377,"low":347,"close":378,"change":379,"percent_change":136,"volume":380,"transactions":304,"vwap":381},"2026-09-04",29.38,29.3604,0.3794,4789.463872,29.3106,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",28.83,28.99,28.71,28.981,0.1358,0.47,5414.6337,94,28.8643,{"date":394,"open":386,"high":395,"low":386,"close":396,"change":397,"percent_change":273,"volume":398,"transactions":235,"vwap":399},"2026-09-02",28.85,28.8452,0.0757,6410.619179,28.7989,{"date":401,"open":384,"high":21,"low":226,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":363,"vwap":395},"2026-09-01",28.7695,0.0311,0.11,7168.360208,{"date":407,"open":408,"high":384,"low":219,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",28.82,28.7384,-0.0215,-0.07,17762.908,153,28.679,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",29.01,29.05,28.7,28.7599,-0.042,-0.15,8448.536447,102,28.7611,{"date":427,"open":428,"high":429,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",28.68,28.8019,0.2719,0.95,3189.4477,58,28.7496,{"date":436,"open":437,"high":221,"low":438,"close":230,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",28.57,28.47,-0.0326,-0.11,14651.4647,150,28.5559,{"date":445,"open":446,"high":408,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",28.39,28.28,28.5626,0.5226,1.86,67497.102811,322,28.3782,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",28.22,28.0172,28.04,-0.2195,-0.78,6529.6108,86,28.149,{"date":465,"open":300,"high":300,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",28.219,28.2595,0.1754,0.62,4488.311067,87,28.2866,{"date":474,"open":199,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",28.12,28,28.0841,-0.0451,-0.16,14275.1636,101,28.0704,{"date":484,"open":456,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":294,"vwap":491},"2026-08-19",28.2201,28.07,28.1292,0.2081,0.75,7394.621,28.13,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",28.15,27.88,27.9211,-0.7891,-2.75,11205.9973,128,27.9559,{"date":503,"open":504,"high":504,"low":419,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":246,"vwap":509},"2026-08-17",28.91,28.7102,0.241,0.85,6769.9593,28.8233,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":433,"vwap":438},"2026-08-14",28.54,28.4161,28.4692,0.0715,0.25,1463.006,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",28.29,28.45,28.3977,0.1163,0.41,3037.9937,85,28.4007,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",28.38,28.24,28.2814,0.378,1.35,5335.293511,65,28.2886,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":313,"volume":545,"transactions":546,"vwap":547},"2026-08-11",27.98,28.025,27.8101,27.9034,-0.0226,9481.3676,112,27.9141,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":553,"percent_change":101,"volume":554,"transactions":555,"vwap":556},"2026-08-10",27.85,28.0599,27.926,0.156,13280.2104,100,27.9421,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":215,"vwap":565},"2026-08-07",27.97,27.7476,27.77,0.1499,0.54,8430.4064,27.8372,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":212,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",27.51,27.75,27.6201,-0.75,8285.8644,78,27.6575,{"date":576,"open":577,"high":577,"low":561,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",27.92,27.8277,-0.0167,-0.06,7953.3534,118,27.8298,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":353,"vwap":593},"2026-08-04",27.59,27.91,27.585,27.8444,0.8379,3.1,20063.3201,27.8187,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",26.8,27.02,26.69,27.0065,0.4157,1.56,5281.2153,53,26.8621,{"date":606,"open":607,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",26.82,26.535,26.5908,-0.056,-0.21,24006.531785,187,26.6205,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",26.47,26.65,26.21,26.6468,0.8518,3.3,22502.212126,117,26.4475,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",26.03,26.37,25.76,25.795,-0.5299,-2.01,22354.7211,140,26.047,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":353,"vwap":646},"2026-07-28",26.22,26.4316,26.125,26.3249,-0.4851,-1.81,24496.3371,26.3397,{"date":648,"open":597,"high":597,"low":649,"close":650,"change":651,"percent_change":86,"volume":652,"transactions":653,"vwap":654},"2026-07-27",26.6625,26.81,-0.2149,15462.9051,111,26.832,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",27.26,27.305,26.94,27.0249,-0.4328,-1.58,15449.635863,138,27.0645,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":313,"volume":673,"transactions":674,"vwap":675},"2026-07-23",27.44,27.58,27.2,27.4577,-0.0223,56905.720484,210,27.4146,{"date":677,"open":678,"high":669,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",27.37,27.48,0.2969,1.09,23671.095187,147,27.5319,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",27.05,27.22,26.97,27.1831,0.6807,2.57,3350.6355,74,27.0788,{"date":697,"open":698,"high":607,"low":699,"close":700,"change":212,"percent_change":460,"volume":701,"transactions":702,"vwap":703},"2026-07-20",26.66,26.5,26.5024,8224.6015,93,26.6839,{"date":705,"open":706,"high":607,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-17",26.39,26.24,26.71,-0.3187,-1.18,13964.2941,144,26.6478,{"date":715,"open":716,"high":717,"low":659,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-16",27.01,27.545,27.0287,-0.3362,-1.23,17298.7321,135,27.1432,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",27.4,27.489,27,27.3649,0.0423,0.15,14102.2678,178,27.2812,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-14",27.3799,27.425,27.28,27.3226,0.279,1.03,8134.325869,146,27.3265,{"date":747,"open":748,"high":749,"low":716,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-13",27.25,27.34,27.0436,-0.6874,-2.48,10765.3038,114,27.1152,{"date":757,"open":758,"high":561,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",27.53,27.731,0.221,0.8,20700,{"date":764,"open":765,"high":586,"low":765,"close":568,"change":52,"percent_change":38,"volume":766,"transactions":9,"vwap":568},"2026-07-09",27.46,7300,{"date":768,"open":659,"high":769,"low":770,"close":769,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":769},"2026-07-08",27.33,26.88,0.225,0.83,11800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-07",27.29,27.315,27.049999,27.105,-0.813,-2.91,5800,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-06",27.8,27.99,27.78,27.918,0.534,1.95,8000,{"date":793,"open":569,"high":476,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",27.14,27.384,-0.086,-0.31,21700,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",27.5,27.79,27.43,27.47,-0.765,-2.71,204700,{"date":809,"open":540,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",28.3,27.975,28.235,0.339,1.22,5600,{"date":817,"open":818,"high":819,"low":678,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",27.74,27.909,27.896,0.366,1.33,10500,{"date":825,"open":749,"high":826,"low":777,"close":758,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":758},"2026-06-26",27.76,-0.382,-1.37,11600,{"date":831,"open":587,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":766,"transactions":9,"vwap":834},"2026-06-25",28.1,27.83,27.912,0.084,0.3,{"date":838,"open":550,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-24",27.915,27.6,27.828,-0.312,-1.11,9100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",28.11,28.36,28.09,28.14,-1.34,-4.55,206600,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",29.55,29.89,29.46,29.48,-0.051,-0.17,14500,{"date":864,"open":865,"high":866,"low":865,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-18",29.36,29.58,29.531,0.571,1.97,2300,{"date":872,"open":873,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-17",29.41,29.56,28.96,-0.5,-1.7,11000,{"date":880,"open":881,"high":882,"low":883,"close":858,"change":253,"percent_change":884,"volume":885,"transactions":9,"vwap":858},"2026-06-16",29.75,29.82,29.37,-1.41,9200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":431,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-15",29.67,29.9,29.65,29.88,3.28,205800,{"date":895,"open":220,"high":896,"low":384,"close":897,"change":731,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-12",29.1,28.93,0.52,5200,{"date":901,"open":902,"high":220,"low":902,"close":348,"change":903,"percent_change":904,"volume":899,"transactions":9,"vwap":348},"2026-06-11",27.96,1.1,3.97,{"date":906,"open":907,"high":908,"low":909,"close":909,"change":910,"percent_change":644,"volume":911,"transactions":9,"vwap":909},"2026-06-10",27.87,28.27,27.68,-0.51,15700,{"date":913,"open":914,"high":219,"low":787,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-09",28.55,28.19,-0.055,-0.19,19300,{"date":920,"open":921,"high":921,"low":456,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-08",28.49,28.245,0.215,0.77,10000,{"date":927,"open":278,"high":259,"low":540,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-05",28.030001,-1.77,-5.94,25400,{"date":933,"open":874,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-04",29.91,29.49,29.8,-0.422,-1.4,17200,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-03",30.52,30.175,30.222,-0.348,-1.14,9000,{"date":949,"open":950,"high":25,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-02",30.37,30.33,30.57,0.03,0.1,8400,{"date":957,"open":958,"high":959,"low":958,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-01",30.12,30.59,30.54,0.691,2.31,9500,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",29.98,29.78,29.849,0.319,1.08,6700,{"date":973,"open":974,"high":975,"low":974,"close":976,"change":292,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-28",29.08,29.68,29.53,0.14,12900,{"date":980,"open":975,"high":975,"low":275,"close":935,"change":917,"percent_change":981,"volume":982,"transactions":9,"vwap":935},"2026-05-27",-0.64,29200,{"date":984,"open":985,"high":975,"low":985,"close":975,"change":534,"percent_change":986,"volume":987,"transactions":9,"vwap":975},"2026-05-26",29.31,4.77,4200,{"date":989,"open":914,"high":221,"low":990,"close":990,"change":404,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-05-22",28.33,0.39,8700,{"date":994,"open":928,"high":848,"low":559,"close":456,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":456},"2026-05-21",0.43,1.55,3300,{"date":999,"open":1000,"high":833,"low":1000,"close":802,"change":821,"percent_change":822,"volume":1001,"transactions":9,"vwap":802},"2026-05-20",27.38,5300,{"date":1003,"open":776,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":351,"volume":1008,"transactions":9,"vwap":1006},"2026-05-19",27.61,27.13,27.424,-0.528,7400,{"date":1010,"open":1011,"high":1011,"low":818,"close":1012,"change":1013,"percent_change":213,"volume":829,"transactions":9,"vwap":1012},"2026-05-18",28.2,27.952,-0.204,{"date":1015,"open":1016,"high":1017,"low":559,"close":1018,"change":1019,"percent_change":1020,"volume":885,"transactions":9,"vwap":1018},"2026-05-15",28.17,28.25,28.156,-0.837,-2.89,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":797,"volume":1028,"transactions":9,"vwap":1026},"2026-05-14",28.899,29.059999,28.88,28.993,-0.091,11900,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-13",28.89,29.16,29.084,0.501,1.75,13400,{"date":1038,"open":1039,"high":221,"low":908,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-12",28.48,28.583,-0.597,-2.05,14400,{"date":1045,"open":280,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":71,"volume":1008,"transactions":9,"vwap":1048},"2026-05-11",29.28,29.07,29.18,0.06,{"date":1051,"open":1031,"high":1052,"low":1031,"close":1052,"change":1053,"percent_change":282,"volume":1054,"transactions":9,"vwap":1052},"2026-05-08",29.12,0.7,6500,{"date":1056,"open":385,"high":385,"low":300,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-07",28.42,-0.43,-1.49,15300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":395,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":395},"2026-05-06",28.56,28.868,28.51,0.649,2.3,14200,{"date":1070,"open":847,"high":520,"low":847,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-05",28.201,0.596,2.16,4700,{"date":1076,"open":1077,"high":1077,"low":669,"close":1078,"change":861,"percent_change":1079,"volume":971,"transactions":9,"vwap":1078},"2026-05-04",27.89,27.605,-0.61,{"date":1081,"open":1082,"high":476,"low":1082,"close":1083,"change":1084,"percent_change":233,"volume":1085,"transactions":9,"vwap":1083},"2026-05-01",27.67,27.775,-0.01,9600,{"date":1087,"open":726,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1088},"2026-04-30",27.785,27.31,0.715,2.64,5400,{"date":1094,"open":748,"high":748,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1085,"transactions":9,"vwap":1096},"2026-04-29",27.040001,27.07,-0.155,-0.57,{"date":1100,"open":670,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1049,"volume":1105,"transactions":9,"vwap":1103},"2026-04-28",27.255,27.12,27.225,0.017,6200,{"date":1107,"open":739,"high":739,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-27",27.15,27.208,-0.081,-0.3,50400,{"date":1114,"open":1005,"high":1115,"low":1005,"close":1116,"change":1117,"percent_change":23,"volume":1118,"transactions":9,"vwap":1116},"2026-04-24",27.35,27.289,0.344,11400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-23",27.17,27.258,26.74,26.945,-0.499,-1.82,7900,{"date":1129,"open":749,"high":1130,"low":749,"close":1131,"change":1132,"percent_change":1133,"volume":815,"transactions":9,"vwap":1131},"2026-04-22",27.45,27.444,0.516,1.92,{"date":1135,"open":657,"high":657,"low":1136,"close":1137,"change":1138,"percent_change":884,"volume":1139,"transactions":9,"vwap":1137},"2026-04-21",26.9,26.928,-0.385,6600,{"date":1141,"open":688,"high":1142,"low":688,"close":1142,"change":1143,"percent_change":981,"volume":1144,"transactions":9,"vwap":1142},"2026-04-20",27.313,-0.177,3400,{"date":1146,"open":1147,"high":569,"low":804,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-17",27.54,27.49,0.435,1.61,13300,{"date":1153,"open":597,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-16",27.084999,26.91,27.055,0.125,0.46,18400,{"date":1161,"open":1162,"high":1163,"low":1136,"close":1162,"change":1164,"percent_change":1079,"volume":1165,"transactions":9,"vwap":1162},"2026-04-15",26.93,27.030001,-0.166,10900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1169},"2026-04-14",26.965,27.096001,26.96,0.472,1.77,7000,{"date":1175,"open":639,"high":618,"low":639,"close":1176,"change":1177,"percent_change":681,"volume":1178,"transactions":9,"vwap":1176},"2026-04-13",26.624,0.287,8100,{"date":1180,"open":629,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-10",26.455,26.27,26.337,0.019,0.07,24500,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":361,"volume":1194,"transactions":9,"vwap":1192},"2026-04-09",26.11,26.33,25.97,26.318,0.098,8900,{"date":1196,"open":1197,"high":1197,"low":1198,"close":639,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":639},"2026-04-08",26.35,26.02,1.25,5.01,40400,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1184,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-04-07",24.88,26.059999,24.63,24.97,0.08,44200,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-06",25.07,24.86,24.951,0.056,0.22,18300,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":876,"volume":1224,"transactions":9,"vwap":1222},"2026-04-02",24.42,25.11,24.895,-0.124,22200,{"date":1226,"open":1207,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":-6,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",25.18,24.92,25.018999,-0.001,12800,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-03-31",24.34,25.02,0.71,2.92,12300,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-30",24.66,24.21,24.31,-0.18,-0.73,15100,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1049,"percent_change":516,"volume":1253,"transactions":9,"vwap":1252},"2026-03-27",24.48,24.64,24.435,24.49,15400,{"date":1255,"open":1228,"high":1228,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-26",24.43,-0.729,-2.9,28800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1150,"volume":1267,"transactions":9,"vwap":1265},"2026-03-25",25.2,25.31,25.059999,25.159,0.399,19400,{"date":1269,"open":1270,"high":1207,"low":1271,"close":1270,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1270},"2026-03-24",24.76,24.69,-0.55,-2.17,20000,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1263,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1263},"2026-03-23",24.94,25.54,0.69,2.8,50600,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-03-20",25.13,25.15,24.6,24.62,-0.95,-3.72,55800,{"date":1292,"open":1293,"high":1294,"low":1207,"close":1295,"change":954,"percent_change":991,"volume":766,"transactions":9,"vwap":1295},"2026-03-19",25.040001,25.62,25.57,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-18",25.64,25.7,25.435,25.47,-0.38,-1.47,35300,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":166,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-17",25.98,25.8,25.85,0.78,104800,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1315,"change":340,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-03-16",25.365,25.65,25.22,3.26,45500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":766,"transactions":9,"vwap":1323},"2026-03-13",25.24,25.34,24.84,-0.12,-0.48,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":981,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-12",25.38,24.95,24.96,-2.5,10300,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":524,"volume":1340,"transactions":9,"vwap":1338},"2026-03-11",25.56,25.63,25.48,25.6,0.105,6800,{"date":1342,"open":1278,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1259,"transactions":9,"vwap":1345},"2026-03-10",25.94,25.416,25.495,-0.065,-0.25,{"date":1349,"open":1204,"high":1315,"low":1350,"close":1335,"change":524,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1335},"2026-03-09",24.71,1.63,29300,{"date":1354,"open":1228,"high":1355,"low":1356,"close":1285,"change":1357,"percent_change":1111,"volume":1267,"transactions":9,"vwap":1285},"2026-03-06",25.26,24.85,-0.075,{"date":1359,"open":1360,"high":1361,"low":1277,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-03-05",25.41,25.59,25.225,-0.625,-2.42,15200,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1309,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1309},"2026-03-04",25.66,26.1,25.58,-0.1,-0.39,30000,{"date":1375,"open":1376,"high":1377,"low":1235,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-03",25.69,25.99,25.95,-1.44,-5.26,63700,{"date":1383,"open":1384,"high":568,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-02",27.059999,27.39,-0.37,-1.33,14900,{"date":1390,"open":669,"high":826,"low":1391,"close":826,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":826},"2026-02-27",27.57,0.067,0.24,8300,{"date":1396,"open":495,"high":495,"low":765,"close":1397,"change":1013,"percent_change":1245,"volume":1398,"transactions":9,"vwap":1397},"2026-02-26",27.693,10800,{"date":1400,"open":1401,"high":1402,"low":569,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-25",27.9,27.93,27.897,0.537,1.96,15000,{"date":1408,"open":1409,"high":1410,"low":1121,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-24",27.19,27.438,27.36,0.32,1.18,24600,{"date":1416,"open":1417,"high":657,"low":716,"close":1095,"change":479,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1095},"2026-02-23",27.24,-0.59,17400,{"date":1421,"open":598,"high":1422,"low":598,"close":670,"change":868,"percent_change":1423,"volume":1424,"transactions":9,"vwap":670},"2026-02-20",27.23,2.14,15800,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":52,"volume":1432,"transactions":9,"vwap":1430},"2026-02-19",26.46,26.63,26.45,26.629,0.049,24800,{"date":1434,"open":1435,"high":1123,"low":1436,"close":1437,"change":1438,"percent_change":1158,"volume":798,"transactions":9,"vwap":1437},"2026-02-18",26.55,26.505,26.58,0.121,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-17",26.4,26.53,26.19,26.459,-0.069,-0.26,10200,{"date":1449,"open":629,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-13",26.57,26.2,26.528,0.076,0.29,13600,{"date":1457,"open":770,"high":770,"low":1441,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-12",26.452,-0.303,-1.13,11200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-11",26.52,26.77,26.41,26.755,0.613,2.34,25700,{"date":1472,"open":1451,"high":1451,"low":1369,"close":1473,"change":1474,"percent_change":1475,"volume":1406,"transactions":9,"vwap":1473},"2026-02-10",26.142,-0.007,-0.03,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1178,"transactions":9,"vwap":1481},"2026-02-09",25.92,26.154,25.89,26.149,0.329,1.27,{"date":1485,"open":1486,"high":1309,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1419,"transactions":9,"vwap":1487},"2026-02-06",25.53,25.82,0.598,2.37,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-05",25.33,25.51,25.17,25.222,-0.228,-0.9,13800,{"date":1500,"open":1309,"high":1309,"low":1501,"close":1502,"change":1357,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2026-02-04",25.35,25.45,-0.29,27600,{"date":1506,"open":1295,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":681,"volume":1043,"transactions":9,"vwap":1509},"2026-02-03",25.61,25.36,25.525,0.274,{"date":1512,"open":1264,"high":1513,"low":1264,"close":1514,"change":796,"percent_change":141,"volume":1165,"transactions":9,"vwap":1514},"2026-02-02",25.29,25.251,{"date":1516,"open":1338,"high":1517,"low":1355,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-30",25.73,25.337,-0.802,-3.07,21600,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-29",26.34,25.78,26.139,0.014,0.05,30500,{"date":1531,"open":1369,"high":1532,"low":1533,"close":641,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":641},"2026-01-28",26.13,25.93,0.191,0.74,21300,{"date":1538,"open":1376,"high":1307,"low":1376,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-01-27",25.934,0.438,1.72,17600,{"date":1544,"open":1545,"high":1338,"low":1545,"close":1546,"change":1547,"percent_change":71,"volume":1028,"transactions":9,"vwap":1546},"2026-01-26",25.46,25.496,0.053,{"date":1549,"open":1285,"high":1550,"low":1285,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-23",25.452,25.443,0.193,0.76,12500,{"date":1556,"open":1321,"high":1557,"low":1321,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-22",25.37,25.25,0.148,0.59,21500,{"date":1563,"open":1329,"high":1564,"low":1329,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-21",25.135,25.102,0.492,2,12100,{"date":1570,"open":1287,"high":1270,"low":1571,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2026-01-20",24.59,24.61,0.149,0.61,26500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1579,"change":1581,"percent_change":1098,"volume":1582,"transactions":9,"vwap":1579},"2026-01-16",24.45,24.461,24.35,-0.139,8600,{"date":1584,"open":1571,"high":1585,"low":1586,"close":1286,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1286},"2026-01-15",24.74,24.54,0.117,0.48,21100,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1593,"change":1594,"percent_change":14,"volume":1595,"transactions":9,"vwap":1593},"2026-01-14",24.38,24.483,0.214,12600,{"date":1597,"open":1580,"high":1580,"low":1242,"close":1598,"change":1599,"percent_change":1600,"volume":1173,"transactions":9,"vwap":1598},"2026-01-13",24.269,-0.011,-0.05,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1604,"change":1605,"percent_change":302,"volume":1498,"transactions":9,"vwap":1604},"2026-01-12",24.02,24.28,0.337,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":924,"volume":997,"transactions":9,"vwap":1610},"2026-01-09",23.83,23.97,23.943,0.183,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1615,"change":1581,"percent_change":1616,"volume":1085,"transactions":9,"vwap":1615},"2026-01-08",23.68,23.76,-0.58,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-07",23.92,23.955,23.87,23.899,-0.105,-0.44,8200,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-06",23.9,24.01,24.0039997,0.276,1.16,10700,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-05",23.6,23.75,23.57,23.728,0.228,0.97,9800,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1351,"volume":1043,"transactions":9,"vwap":1648},"2026-01-02",23.45,23.55,23.41,23.5,0.377,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-31",23.14,23.25,23.07,23.123,-0.197,-0.84,16300,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1663,"change":1664,"percent_change":1665,"volume":823,"transactions":9,"vwap":1663},"2025-12-30",23.26,23.35,23.32,0.124,0.53,{"date":1667,"open":1668,"high":1669,"low":1652,"close":1669,"change":1027,"percent_change":1372,"volume":1670,"transactions":9,"vwap":1669},"2025-12-29",23.17,23.196,3500,{"date":1672,"open":1673,"high":1674,"low":1673,"close":1674,"change":1392,"percent_change":1454,"volume":1675,"transactions":9,"vwap":1674},"2025-12-26",23.18,23.287,4600,{"date":1677,"open":1652,"high":1678,"low":1652,"close":1678,"change":1679,"percent_change":924,"volume":978,"transactions":9,"vwap":1678},"2025-12-24",23.22,0.178,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1684,"change":1685,"percent_change":836,"volume":791,"transactions":9,"vwap":1684},"2025-12-23",22.908,23.059999,23.042,0.068,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":791,"transactions":9,"vwap":1691},"2025-12-22",22.95,22.977,22.93,22.974,0.112,0.49,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":52,"percent_change":1699,"volume":1001,"transactions":9,"vwap":1698},"2025-12-19",22.85,22.89,22.862,0.79,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1625,"transactions":9,"vwap":1705},"2025-12-18",22.7,22.77,22.677,22.682,0.188,0.84,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1712,"change":1713,"percent_change":1418,"volume":1714,"transactions":9,"vwap":1712},"2025-12-17",22.69,22.705,22.494,-0.134,4500,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1143,"percent_change":460,"volume":955,"transactions":9,"vwap":1720},"2025-12-16",22.63,22.66,22.55,22.628,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1208,"percent_change":116,"volume":899,"transactions":9,"vwap":1726},"2025-12-15",22.87,22.9,22.8,22.805,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-12",22.94,22.685,22.725,-0.185,-0.81,4000,{"date":1736,"open":1696,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":917,"volume":899,"transactions":9,"vwap":1739},"2025-12-11",22.927,22.844,22.91,-0.043,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1745,"change":1573,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-10",22.78,22.989,22.953,0.65,3200,{"date":1749,"open":1710,"high":1696,"low":1710,"close":1750,"change":1751,"percent_change":917,"volume":791,"transactions":9,"vwap":1750},"2025-12-09",22.804,-0.044,{"date":1753,"open":1683,"high":1683,"low":1754,"close":1755,"change":1244,"percent_change":460,"volume":1756,"transactions":9,"vwap":1755},"2025-12-08",22.81,22.848,14800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1763,"percent_change":469,"volume":870,"transactions":9,"vwap":1762},"2025-12-05",23.12,23.2,22.995,23.028,0.142,{"date":1765,"open":1739,"high":1739,"low":1766,"close":1767,"change":1768,"percent_change":1475,"volume":1769,"transactions":9,"vwap":1767},"2025-12-04",22.86,22.886,-0.006,3700,{"date":1771,"open":1723,"high":1772,"low":1725,"close":1773,"change":1774,"percent_change":166,"volume":1231,"transactions":9,"vwap":1773},"2025-12-03",22.897,22.892,0.045,{"date":1776,"open":1696,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":361,"volume":1781,"transactions":9,"vwap":1779},"2025-12-02",22.859,22.774,22.847,0.085,7600,{"date":1783,"open":1743,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":292,"volume":1788,"transactions":9,"vwap":1786},"2025-12-01",22.82,22.76,22.762,0.01,8800,{"date":1790,"open":1791,"high":1785,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-11-28",22.72,22.598,22.752,0.091,0.4,6300,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":731,"percent_change":157,"volume":815,"transactions":9,"vwap":1802},"2025-11-26",22.59,22.679,22.577,22.661,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1806,"change":1808,"percent_change":516,"volume":1060,"transactions":9,"vwap":1806},"2025-11-25",22.41,22.511,22.36,0.057,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1812,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1812},"2025-11-24",22.29,22.454,22.27,0.127,0.57,9300,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":404,"volume":1824,"transactions":9,"vwap":1822},"2025-11-21",22.18,22.39,22.1,22.327,0.025,11100,{"date":1826,"open":1791,"high":1827,"low":1828,"close":1828,"change":1347,"percent_change":843,"volume":939,"transactions":9,"vwap":1828},"2025-11-20",22.75,22.302,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1372,"volume":1836,"transactions":9,"vwap":1834},"2025-11-19",22.565,22.61,22.49,22.552,-0.089,7800,{"date":1838,"open":1839,"high":1702,"low":1840,"close":1841,"change":1842,"percent_change":1272,"volume":1843,"transactions":9,"vwap":1841},"2025-11-18",22.57,22.51,22.641,-0.126,6400,{"date":1845,"open":1696,"high":1690,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-11-17",22.73,22.767,-0.321,-1.39,19000,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1855,"change":1856,"percent_change":731,"volume":1561,"transactions":9,"vwap":1855},"2025-11-14",22.97,23.19,23.087999,0.035,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-11-13",23.31,23.049999,23.052999,-0.218,-0.94,4100,{"date":1866,"open":1867,"high":1868,"low":1854,"close":1868,"change":1869,"percent_change":1870,"volume":1165,"transactions":9,"vwap":1868},"2025-11-12",23.21,23.271,0.103,0.44,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":116,"volume":782,"transactions":9,"vwap":1876},"2025-11-11",23.135,23.197,23.13,23.168,0.081,{"date":1879,"open":1880,"high":1759,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-10",23,22.96,23.087,0.388,1.71,3000,{"date":1887,"open":1839,"high":1702,"low":1888,"close":1889,"change":1027,"percent_change":1890,"volume":782,"transactions":9,"vwap":1889},"2025-11-07",22.53,22.699,-0.4,{"date":1892,"open":1893,"high":1893,"low":1785,"close":1894,"change":233,"percent_change":1244,"volume":1895,"transactions":9,"vwap":1894},"2025-11-06",22.92,22.79,14100,{"date":1897,"open":1717,"high":1898,"low":1717,"close":1899,"change":1900,"percent_change":1632,"volume":1901,"transactions":9,"vwap":1899},"2025-11-05",22.853,22.83,0.261,3900,{"date":1903,"open":1702,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-11-04",22.74,22.569,-0.361,-1.57,18900,{"date":1910,"open":1881,"high":1881,"low":1723,"close":1690,"change":1911,"percent_change":1574,"volume":1912,"transactions":9,"vwap":1690},"2025-11-03",0.138,8500,{"date":1914,"open":1904,"high":1754,"low":1904,"close":1915,"change":1916,"percent_change":1302,"volume":1917,"transactions":9,"vwap":1915},"2025-10-31",22.792,-0.088,4900,{"date":1919,"open":1893,"high":1690,"low":1723,"close":1920,"change":1921,"percent_change":1922,"volume":1028,"transactions":9,"vwap":1920},"2025-10-30",22.88,-0.23,-1,{"date":1924,"open":1867,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":524,"volume":1929,"transactions":9,"vwap":1927},"2025-10-29",23.24,23.096001,23.11,0.095,11500,{"date":1931,"open":1739,"high":1860,"low":1739,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-28",23.014999,0.036,0.16,10100,{"date":1937,"open":1853,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1279,"volume":1340,"transactions":9,"vwap":1940},"2025-10-27",23.01,22.942,22.979,0.157,{"date":1943,"open":1766,"high":1766,"low":1784,"close":1944,"change":1814,"percent_change":101,"volume":1781,"transactions":9,"vwap":1944},"2025-10-24",22.822,{"date":1946,"open":1718,"high":1846,"low":1947,"close":1948,"change":1949,"percent_change":1746,"volume":1796,"transactions":9,"vwap":1948},"2025-10-23",22.64,22.695,0.147,{"date":1951,"open":1952,"high":1717,"low":1953,"close":1954,"change":1955,"percent_change":1815,"volume":1194,"transactions":9,"vwap":1954},"2025-10-22",22.56,22.445,22.548,0.128,{"date":1957,"open":1719,"high":1719,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":791,"transactions":9,"vwap":1958},"2025-10-21",22.42,-0.275,-1.21,{"date":1962,"open":1832,"high":1702,"low":1832,"close":1948,"change":1640,"percent_change":1963,"volume":1885,"transactions":9,"vwap":1948},"2025-10-20",1.01,{"date":1965,"open":1958,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":87,"volume":1001,"transactions":9,"vwap":1968},"2025-10-17",22.485,22.37,22.467,-0.053,{"date":1971,"open":1972,"high":1832,"low":1973,"close":1974,"change":1393,"percent_change":970,"volume":1824,"transactions":9,"vwap":1974},"2025-10-16",22.5,22.44,22.52,{"date":1976,"open":1813,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1178,"transactions":9,"vwap":1979},"2025-10-15",22.31,22.21,22.28,0.277,1.26,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1386,"volume":1781,"transactions":9,"vwap":1987},"2025-10-14",21.89,22.103,21.83,22.0030003,-0.082,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1091,"volume":1996,"transactions":9,"vwap":1994},"2025-10-13",22.11,22.13,22.030001,22.084999,0.568,7700,{"date":1998,"open":1999,"high":1813,"low":26,"close":2000,"change":2001,"percent_change":2002,"volume":878,"transactions":9,"vwap":2000},"2025-10-10",22.251,21.517,-0.715,-3.22,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":1079,"volume":1085,"transactions":9,"vwap":2007},"2025-10-09",22.48,22.218,22.232,-0.137,{"date":2010,"open":2011,"high":2012,"low":1977,"close":2013,"change":1185,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-08",22.35,22.38,22.369,0.31,41000,{"date":2017,"open":1833,"high":1833,"low":1811,"close":2018,"change":1581,"percent_change":2019,"volume":1388,"transactions":9,"vwap":2018},"2025-10-07",22.299,-0.62,{"date":2021,"open":1805,"high":1953,"low":1805,"close":2022,"change":2023,"percent_change":731,"volume":815,"transactions":9,"vwap":2022},"2025-10-06",22.438,0.033,{"date":2025,"open":2026,"high":2027,"low":1967,"close":2028,"change":2029,"percent_change":1208,"volume":2030,"transactions":9,"vwap":2028},"2025-10-03",22.43,22.47,22.405,0.018,17900,{"date":2032,"open":1973,"high":1973,"low":2033,"close":2034,"change":2035,"percent_change":1185,"volume":2036,"transactions":9,"vwap":2034},"2025-10-02",22.32,22.387,0.015,17100,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":1165,"transactions":9,"vwap":2042},"2025-10-01",22.4,22.402,22.33,22.372,-0.146,-0.65,{"date":2046,"open":1840,"high":1719,"low":2047,"close":2048,"change":1049,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-09-30",22.45,22.518,0.27,40700,{"date":2052,"open":1840,"high":2053,"low":2047,"close":2054,"change":1534,"percent_change":2055,"volume":1340,"transactions":9,"vwap":2054},"2025-09-29",22.523,22.458,0.86,{"date":2057,"open":2058,"high":1979,"low":2058,"close":2059,"change":2060,"percent_change":131,"volume":1633,"transactions":9,"vwap":2059},"2025-09-26",22.17,22.267,0.021,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":1223,"percent_change":1272,"volume":2067,"transactions":9,"vwap":2066},"2025-09-25",22.275,22.286,22.19,22.246,23500,{"date":2069,"open":2047,"high":2070,"low":1967,"close":1967,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1967},"2025-09-24",22.46,-0.216,-0.96,19100,{"date":2075,"open":1832,"high":2076,"low":1839,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-23",22.702,22.586,-0.144,-0.63,37500,{"date":2082,"open":1799,"high":1785,"low":1799,"close":1846,"change":977,"percent_change":469,"volume":2083,"transactions":9,"vwap":1846},"2025-09-22",50700,{"date":2085,"open":1718,"high":2086,"low":1799,"close":1799,"change":1445,"percent_change":1111,"volume":2087,"transactions":9,"vwap":1799},"2025-09-19",22.669,25500,{"date":2089,"open":1717,"high":2086,"low":1719,"close":2090,"change":2091,"percent_change":1386,"volume":2092,"transactions":9,"vwap":2090},"2025-09-18",22.659,-0.085,34800,{"date":2094,"open":2095,"high":1696,"low":1904,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-09-17",22.84,22.744,0.004,0.02,16100,{"date":2101,"open":1952,"high":1904,"low":2102,"close":1904,"change":2103,"percent_change":14,"volume":2104,"transactions":9,"vwap":1904},"2025-09-16",22.491,0.199,278600,{"date":2106,"open":2107,"high":2108,"low":1972,"close":2108,"change":2109,"percent_change":389,"volume":2110,"transactions":9,"vwap":2108},"2025-09-15",22.54,22.541,0.106,4800,{"date":2112,"open":2113,"high":2070,"low":2039,"close":2114,"change":2115,"percent_change":411,"volume":1008,"transactions":9,"vwap":2114},"2025-09-12",22.429,22.435,-0.015,{"date":2117,"open":1977,"high":2005,"low":1977,"close":2047,"change":2118,"percent_change":2119,"volume":829,"transactions":9,"vwap":2047},"2025-09-11",0.201,0.9,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":2126,"percent_change":761,"volume":1843,"transactions":9,"vwap":2125},"2025-09-10",22.26,22.313,22.23,22.249,0.176,{"date":2128,"open":1991,"high":1991,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-09",22.059999,22.073,0.079,0.36,3600,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2118,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-09-08",21.93,22.02,21.885,21.994,0.92,118500,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":173,"volume":1885,"transactions":9,"vwap":2146},"2025-09-05",21.84,21.76,21.793,0.216,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":797,"volume":1092,"transactions":9,"vwap":2151},"2025-09-04",21.483,21.577,21.47,-0.067,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":52,"volume":2161,"transactions":9,"vwap":2159},"2025-09-03",21.64,21.674,21.61,21.644,0.039,6000,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":479,"volume":1173,"transactions":9,"vwap":2165},"2025-09-02",21.44,21.605,-0.035,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2156,"change":2172,"percent_change":86,"volume":2173,"transactions":9,"vwap":2156},"2025-08-29",21.66,21.676,21.58,-0.175,17300,{"date":2175,"open":2176,"high":2144,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-08-28",21.74,21.815,0.126,0.58,10400,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1272,"volume":1670,"transactions":9,"vwap":2186},"2025-08-27",21.59,21.69,21.575,21.689,-0.121,{"date":2189,"open":1986,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":253,"volume":1139,"transactions":9,"vwap":2192},"2025-08-26",21.85,21.8,21.81,-0.092,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2198,"change":1916,"percent_change":1890,"volume":2199,"transactions":9,"vwap":2198},"2025-08-25",21.96,21.998,21.902,14000,{"date":2201,"open":2176,"high":2202,"low":2176,"close":2203,"change":2204,"percent_change":2205,"volume":1633,"transactions":9,"vwap":2203},"2025-08-22",22.01,21.99,0.324,1.5,{"date":2207,"open":2208,"high":2209,"low":2156,"close":2210,"change":2211,"percent_change":953,"volume":829,"transactions":9,"vwap":2210},"2025-08-21",21.67,21.691,21.666,0.007,{"date":2213,"open":2184,"high":2184,"low":2171,"close":2214,"change":1823,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-08-20",21.659,0.12,15500,{"date":2218,"open":2176,"high":2176,"low":2158,"close":2219,"change":2220,"percent_change":2221,"volume":862,"transactions":9,"vwap":2219},"2025-08-19",21.634,-0.2,-0.92,{"date":2223,"open":2224,"high":2144,"low":2224,"close":2225,"change":1664,"percent_change":1815,"volume":2226,"transactions":9,"vwap":2225},"2025-08-18",21.72,21.834,13700,{"date":2228,"open":2229,"high":2229,"low":2184,"close":2230,"change":2231,"percent_change":1454,"volume":1864,"transactions":9,"vwap":2230},"2025-08-15",21.75,21.71,0.063,{"date":2233,"open":2234,"high":2235,"low":2158,"close":2236,"change":2237,"percent_change":2238,"volume":1885,"transactions":9,"vwap":2236},"2025-08-14",21.642,21.7,21.647,-0.255,-1.16,{"date":2240,"open":2241,"high":2198,"low":2242,"close":2198,"change":1664,"percent_change":1815,"volume":870,"transactions":9,"vwap":2198},"2025-08-13",21.9,21.87,{"date":2244,"open":2176,"high":2245,"low":2176,"close":2246,"change":2247,"percent_change":72,"volume":2248,"transactions":9,"vwap":2246},"2025-08-12",21.79,21.778,0.294,5500,{"date":2250,"open":2251,"high":2251,"low":2152,"close":2252,"change":796,"percent_change":1890,"volume":1670,"transactions":9,"vwap":2252},"2025-08-11",21.543,21.484,{"date":2254,"open":2255,"high":2183,"low":2255,"close":2256,"change":2257,"percent_change":1528,"volume":2258,"transactions":9,"vwap":2256},"2025-08-08",21.54,21.57,0.011,2000,{"date":2260,"open":2256,"high":2183,"low":2261,"close":2262,"change":1573,"percent_change":1053,"volume":1734,"transactions":9,"vwap":2262},"2025-08-07",21.52,21.559,{"date":2264,"open":2265,"high":2164,"low":2266,"close":2267,"change":1685,"percent_change":1412,"volume":878,"transactions":9,"vwap":2267},"2025-08-06",21.39,21.35,21.41,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":111,"volume":971,"transactions":9,"vwap":2273},"2025-08-05",21.36,21.38,21.32,21.342,0.152,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":126,"volume":1074,"transactions":9,"vwap":2280},"2025-08-04",21.195,21.2,21.133,21.19,0.207,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":1835,"percent_change":253,"volume":2248,"transactions":9,"vwap":2287},"2025-08-01",20.94,20.99,20.93,20.983,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":2293,"percent_change":2294,"volume":1734,"transactions":9,"vwap":2292},"2025-07-31",21.135,21.15,21.072001,-0.223,-1.05,{"date":2296,"open":2270,"high":2267,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":899,"transactions":9,"vwap":2298},"2025-07-30",21.25,21.295,-0.115,-0.54,{"date":2302,"open":2164,"high":2152,"low":2267,"close":2267,"change":953,"percent_change":977,"volume":1885,"transactions":9,"vwap":2267},"2025-07-29",{"date":2304,"open":2305,"high":2305,"low":2271,"close":2271,"change":2306,"percent_change":2307,"volume":1734,"transactions":9,"vwap":2271},"2025-07-28",21.45,-0.234,-1.08,{"date":2309,"open":2310,"high":2311,"low":2255,"close":2312,"change":2313,"percent_change":141,"volume":2314,"transactions":9,"vwap":2312},"2025-07-25",21.56,21.63,21.614,-0.073,23600,{"date":2316,"open":2230,"high":2317,"low":2318,"close":2319,"change":1916,"percent_change":1890,"volume":1582,"transactions":9,"vwap":2319},"2025-07-24",21.733,21.68,21.687,{"date":2321,"open":2184,"high":2322,"low":2184,"close":2323,"change":2126,"percent_change":340,"volume":1127,"transactions":9,"vwap":2323},"2025-07-23",21.78,21.775,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2328,"change":2329,"percent_change":516,"volume":2330,"transactions":9,"vwap":2328},"2025-07-22",21.55,21.613,21.599,0.054,2700,{"date":2332,"open":2255,"high":2333,"low":2255,"close":2334,"change":2335,"percent_change":2336,"volume":1675,"transactions":9,"vwap":2334},"2025-07-21",21.6,21.545,0.205,0.96,{"date":2338,"open":2339,"high":2164,"low":2340,"close":2341,"change":1751,"percent_change":611,"volume":2133,"transactions":9,"vwap":2341},"2025-07-18",21.43,21.33,21.34,{"date":2343,"open":2344,"high":2265,"low":2344,"close":2345,"change":2346,"percent_change":2049,"volume":791,"transactions":9,"vwap":2345},"2025-07-17",21.28,21.384,0.058,{"date":2348,"open":2278,"high":2349,"low":2350,"close":2349,"change":2351,"percent_change":2352,"volume":815,"transactions":9,"vwap":2349},"2025-07-16",21.326,21.16,0.041,0.19,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2166,"percent_change":479,"volume":2359,"transactions":9,"vwap":2358},"2025-07-15",21.289,21.29,21.241,21.285,1900,{"date":2361,"open":2362,"high":2340,"low":2362,"close":2272,"change":2363,"percent_change":991,"volume":1173,"transactions":9,"vwap":2272},"2025-07-14",21.286,0.082,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2368,"change":1346,"percent_change":797,"volume":870,"transactions":9,"vwap":2368},"2025-07-11",21.254,21.265,21.238,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2372,"change":1587,"percent_change":2374,"volume":1595,"transactions":9,"vwap":2372},"2025-07-10",21.271,21.303,21.22,0.55,{"date":2376,"open":2280,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":411,"volume":2381,"transactions":9,"vwap":2379},"2025-07-09",21.196,21.14,21.186,-0.014,2400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2278,"change":1185,"percent_change":2387,"volume":1714,"transactions":9,"vwap":2278},"2025-07-08",21.215,21.216,21.175,0.33,{"date":2389,"open":2280,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":2394,"volume":1105,"transactions":9,"vwap":2392},"2025-07-07",21.23,21.073999,21.13,-0.169,-0.79,{"date":2396,"open":2397,"high":2272,"low":2397,"close":2398,"change":2399,"percent_change":489,"volume":1139,"transactions":9,"vwap":2398},"2025-07-03",20.21,21.299,0.159,{"date":2401,"open":2402,"high":2278,"low":2403,"close":2378,"change":2404,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2378},"2025-07-02",21.07,21.049999,0.088,0.42,19500,{"date":2408,"open":2403,"high":2409,"low":2410,"close":2409,"change":2411,"percent_change":876,"volume":1074,"transactions":9,"vwap":2409},"2025-07-01",21.052,21.017,-0.106,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2415,"change":1193,"percent_change":389,"volume":1054,"transactions":9,"vwap":2415},"2025-06-30",21.059999,21.158,{"date":2417,"open":2418,"high":2378,"low":2414,"close":2414,"change":2419,"percent_change":2420,"volume":1901,"transactions":9,"vwap":2414},"2025-06-27",21.1,-0.145,-0.68,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":2374,"volume":1781,"transactions":9,"vwap":2425},"2025-06-26",21.17,21.24,21.205,0.115,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2430,"change":2432,"percent_change":2387,"volume":1633,"transactions":9,"vwap":2430},"2025-06-25",21.040001,21.09,20.997,0.069,{"date":2434,"open":2435,"high":2436,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":1714,"transactions":9,"vwap":2436},"2025-06-24",20.89,21.021,0.471,2.29,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":340,"volume":2248,"transactions":9,"vwap":2443},"2025-06-23",20.35,20.56,20.55,0.165,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2449},"2025-06-20",20.42,20.37,20.385,-0.159,-0.77,2500,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2457,"change":2458,"percent_change":1244,"volume":2459,"transactions":9,"vwap":2457},"2025-06-18",20.63,20.64,20.544,-0.038,3800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":1796,"transactions":9,"vwap":2465},"2025-06-17",20.73,20.736,20.53,20.582,-0.274,-1.31,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2133,"transactions":9,"vwap":2473},"2025-06-16",20.91,20.97,20.85,20.856,0.236,1.14,{"date":2477,"open":2456,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":720,"volume":1714,"transactions":9,"vwap":2480},"2025-06-13",20.685,20.59,20.62,-0.256,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2109,"percent_change":2488,"volume":1118,"transactions":9,"vwap":2487},"2025-06-12",20.87,20.92,20.86,20.876,0.51,{"date":2490,"open":2491,"high":2472,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-06-11",20.81,20.7,20.77,0.078,0.38,9400,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2109,"percent_change":2488,"volume":2503,"transactions":9,"vwap":2502},"2025-06-10",20.66,20.697,20.631,20.692,20500,{"date":2505,"open":2464,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1553,"volume":1394,"transactions":9,"vwap":2508},"2025-06-09",20.61,20.52,20.586,0.155,{"date":2511,"open":2512,"high":2513,"low":2512,"close":2513,"change":2514,"percent_change":563,"volume":1747,"transactions":9,"vwap":2513},"2025-06-06",20.353,20.431,0.109,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":71,"volume":2522,"transactions":9,"vwap":2520},"2025-06-05",20.339,20.4,20.32,20.322,0.042,10600,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":2528,"percent_change":45,"volume":2248,"transactions":9,"vwap":2526},"2025-06-04",20.279,20.28,20.27,0.175,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2532,"change":1157,"percent_change":121,"volume":899,"transactions":9,"vwap":2532},"2025-06-03",20.02,20.105,20.01,{"date":2535,"open":2536,"high":2533,"low":2537,"close":2538,"change":2539,"percent_change":361,"volume":2540,"transactions":9,"vwap":2538},"2025-06-02",19.93,19.906,19.98,0.074,24400,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2537,"change":611,"percent_change":2545,"volume":823,"transactions":9,"vwap":2537},"2025-05-30",19.95,19.81,-1.04,{"date":2547,"open":2397,"high":2397,"low":2548,"close":2549,"change":835,"percent_change":2405,"volume":1074,"transactions":9,"vwap":2549},"2025-05-29",20.08,20.116,{"date":2551,"open":2548,"high":2552,"low":2553,"close":2554,"change":2458,"percent_change":917,"volume":1178,"transactions":9,"vwap":2554},"2025-05-28",20.09,20.030001,20.032,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1921,"volume":2562,"transactions":9,"vwap":2560},"2025-05-27",20.1,20.12,20.045,20.07,-0.046,21900,{"date":2564,"open":2565,"high":2566,"low":2548,"close":2549,"change":2567,"percent_change":2488,"volume":1105,"transactions":9,"vwap":2549},"2025-05-23",20.080999,20.16,0.102,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2574,"percent_change":2575,"volume":1398,"transactions":9,"vwap":2573},"2025-05-22",20.040001,20.059999,20,20.014,-0.071,-0.35,{"date":2577,"open":2578,"high":2579,"low":2548,"close":2580,"change":2581,"percent_change":2582,"volume":1127,"transactions":9,"vwap":2580},"2025-05-21",20.19,20.22,20.084999,-0.019,-0.09,{"date":2584,"open":2571,"high":2585,"low":2553,"close":2585,"change":2586,"percent_change":313,"volume":978,"transactions":9,"vwap":2585},"2025-05-20",20.104,-0.016,{"date":2588,"open":2589,"high":2558,"low":2589,"close":2558,"change":2590,"percent_change":1158,"volume":1118,"transactions":9,"vwap":2558},"2025-05-19",19.97,0.092,{"date":2592,"open":2533,"high":2570,"low":2543,"close":2593,"change":2594,"percent_change":1084,"volume":1996,"transactions":9,"vwap":2593},"2025-05-16",20.028,-0.002,{"date":2596,"open":2572,"high":2553,"low":2543,"close":2553,"change":2597,"percent_change":273,"volume":1139,"transactions":9,"vwap":2553},"2025-05-15",0.051,{"date":2599,"open":2531,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2604,"volume":1028,"transactions":9,"vwap":2602},"2025-05-14",20.021,19.96,19.979,0.119,0.6,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":1208,"percent_change":1795,"volume":823,"transactions":9,"vwap":2609},"2025-05-13",19.74,19.9,19.86,{"date":2611,"open":2544,"high":2544,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":1935,"transactions":9,"vwap":2613},"2025-05-12",19.7,19.78,0.348,1.79,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2248,"transactions":9,"vwap":2621},"2025-05-09",19.457,19.47,19.42,19.432,0.172,0.89,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2628,"change":2629,"percent_change":1098,"volume":1340,"transactions":9,"vwap":2628},"2025-05-08",19.37,19.38,19.26,-0.111,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2634},"2025-05-07",19.415,19.365,19.371,-0.181,-0.93,2600,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":1139,"transactions":9,"vwap":2643},"2025-05-06",19.487,19.585,19.48,19.552,-0.052,-0.27,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2650,"change":2651,"percent_change":772,"volume":1074,"transactions":9,"vwap":2650},"2025-05-05",19.67,19.69,19.604,0.162,{"date":2653,"open":2642,"high":2642,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":925,"transactions":9,"vwap":2655},"2025-05-02",19.39,19.442,0.489,2.58,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":916,"percent_change":1503,"volume":2664,"transactions":9,"vwap":2663},"2025-05-01",19.01,19.02,18.94,18.953,100000,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2668,"change":2670,"percent_change":977,"volume":1824,"transactions":9,"vwap":2668},"2025-04-30",18.96,19.0079994,18.86,0.026,{"date":2672,"open":2673,"high":2674,"low":2673,"close":2675,"change":1431,"percent_change":273,"volume":2133,"transactions":9,"vwap":2675},"2025-04-29",18.98,19.030001,18.982,{"date":2677,"open":2678,"high":2667,"low":2669,"close":2679,"change":2432,"percent_change":361,"volume":862,"transactions":9,"vwap":2679},"2025-04-28",18.95,18.933,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":1346,"percent_change":141,"volume":823,"transactions":9,"vwap":2685},"2025-04-25",18.81,18.87,18.78,18.864,{"date":2687,"open":2688,"high":2678,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":1105,"transactions":9,"vwap":2689},"2025-04-24",18.82,18.929,0.209,1.12,{"date":180,"open":2693,"high":2694,"low":176,"close":2695,"change":440,"percent_change":1616,"volume":1028,"transactions":9,"vwap":2695},18.83,18.89,18.72]