[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMFE":3,"homepage-market-summary":29,"stock-historical-TMFE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMFE","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},"Motley Fool Capital Efficiency 100 Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3011,0.093238,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},30.97,31.01,30.8799,31.0415,-0.0715,-0.23,2927.517222,31.36,26.36,15071.008181167332,92.2,1196,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},25.65,21631,7895323.053473,19.62,"2025-04-25",[182,185,195,205,215,226,236,245,255,265,273,283,293,303,313,323,333,341,352,361,370,379,389,398,409,419,429,439,447,455,464,472,481,489,497,506,514,523,531,540,549,556,564,573,579,587,595,603,613,621,631,642,652,662,672,681,691,699,708,716,725,735,744,750,757,763,770,777,784,789,796,805,812,818,826,834,843,850,857,865,873,880,888,894,903,907,912,918,924,932,939,945,951,955,960,968,976,980,986,993,996,1003,1012,1020,1027,1033,1040,1049,1053,1059,1065,1073,1078,1084,1090,1097,1102,1107,1112,1119,1123,1130,1136,1144,1149,1156,1164,1172,1180,1185,1193,1199,1207,1214,1220,1228,1235,1242,1249,1255,1262,1269,1276,1282,1289,1296,1304,1310,1316,1323,1325,1329,1335,1342,1349,1353,1360,1365,1371,1376,1381,1386,1390,1395,1398,1404,1407,1412,1417,1422,1426,1432,1438,1442,1448,1452,1455,1461,1466,1470,1477,1484,1490,1496,1501,1507,1511,1519,1524,1528,1534,1538,1542,1545,1551,1557,1562,1568,1573,1579,1586,1592,1595,1600,1604,1609,1612,1617,1621,1625,1629,1633,1636,1643,1645,1647,1651,1658,1664,1669,1672,1677,1683,1691,1697,1703,1705,1712,1718,1722,1726,1732,1736,1742,1746,1752,1755,1759,1764,1768,1772,1777,1779,1784,1788,1796,1799,1804,1807,1813,1818,1823,1828,1833,1836,1839,1843,1848,1852,1857,1863,1870,1875,1878,1880,1883,1887,1892,1895,1899,1905,1910,1915,1919,1923,1929,1932,1937,1943,1949,1956,1961,1966,1971,1977,1983,1989,1994,1997,2000,2005,2010,2016,2022,2028,2032,2037,2043,2049,2052,2059,2062,2067,2073,2078,2083,2088,2094,2100,2105,2111,2116,2122,2128,2131,2134,2139,2143,2147,2155,2158,2163,2166,2171,2175,2180,2188,2192,2198,2204,2207,2213,2219,2224,2231,2236,2241,2245,2249,2255,2261,2268,2271,2274,2280,2286,2291,2296,2300,2303,2307,2313,2316,2320,2324,2329,2336,2343,2350,2356,2360,2365,2371,2378,2383],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},58,30.9475,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",31.11,31.135,30.96,0.1286,0.42,6371.3381,85,31.0222,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",30.68,30.925,30.9129,0.2668,0.87,17531.231009,119,30.8423,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",30.81,30.64,30.6461,0.0762,0.25,9719.764497,106,30.7143,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",30.541,30.6,30.39,30.5699,0.1099,0.36,78102.800027,126,30.5581,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",30.65,30.7199,30.46,-0.1,-0.33,13539.7321,54,30.6124,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":120,"volume":242,"transactions":243,"vwap":244},"2026-09-29",30.5,30.56,30.42,-0.0357,12616.8941,82,30.5078,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",30.4,31.196,30.5957,-0.1043,-0.34,12174.18144,107,30.5215,{"date":256,"open":228,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",30.7399,30.595,30.7,0.0617,0.2,12732.084768,155,30.6699,{"date":266,"open":267,"high":208,"low":267,"close":268,"change":269,"percent_change":71,"volume":270,"transactions":271,"vwap":272},"2026-09-24",30.53,30.6383,0.0227,1916.009418,64,30.5638,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",30.69,30.71,30.6156,-0.1638,-0.53,11161.2508,61,30.6916,{"date":284,"open":285,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",30.93,30.73,30.7794,-0.0594,-0.19,4651.6723,105,30.7612,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",30.2876,30.88,30.8388,0.5512,1.82,15155.4128,73,30.7563,{"date":304,"open":305,"high":306,"low":307,"close":295,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-18",30.32,30.3678,30.21,-0.1121,-0.37,10247.283693,117,30.3323,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",30.47,30.33,30.3997,0.1558,0.52,4773.690448,76,30.3674,{"date":324,"open":325,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",30.41,30.485,30.2439,-0.1264,-0.42,1406.1722,71,30.4369,{"date":334,"open":325,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":243,"vwap":340},"2026-09-15",30.455,30.3703,-0.2526,-0.82,1760.854626,30.4124,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",30.2,30.6589,30.16,30.6229,0.4473,1.48,11490.417647,104,30.4496,{"date":353,"open":354,"high":343,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",30.13,30.1756,0.2304,0.77,2027.744618,57,30.1838,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":281,"vwap":369},"2026-09-10",29.92,30.04,29.9452,-0.0928,-0.31,3842.4611,30.0008,{"date":371,"open":345,"high":345,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",29.99,30.038,-0.1831,-0.61,7604.029659,69,30.0445,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",30.52,30.22,30.2211,-0.4721,-1.54,4384.65337,92,30.2687,{"date":390,"open":391,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":271,"vwap":397},"2026-09-04",30.92,30.66,30.6932,-0.2752,-0.89,3626.762087,30.8156,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",30.87,30.99,30.79,30.9684,0.2984,0.97,2013.923955,80,30.8788,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",30.63,30.78,30.67,-0.0018,-0.01,26581.8908,103,30.7018,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",30.77,30.8699,30.6718,-0.3856,-1.24,1491.4856,81,30.807,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",31.1692,31.035,31.0574,-0.1118,-0.36,8573.2526,70,31.0838,{"date":440,"open":187,"high":441,"low":187,"close":431,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",31.301,0.0308,0.1,4017.072427,79,31.2023,{"date":448,"open":401,"high":449,"low":401,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":321,"vwap":454},"2026-08-27",31.17,31.1384,0.227,0.73,12149.088966,31.1144,{"date":456,"open":457,"high":17,"low":458,"close":459,"change":460,"percent_change":45,"volume":461,"transactions":462,"vwap":463},"2026-08-26",30.965,30.86,30.9114,-0.0637,2474.067307,67,30.8951,{"date":465,"open":466,"high":467,"low":296,"close":467,"change":468,"percent_change":415,"volume":469,"transactions":470,"vwap":471},"2026-08-25",30.9,30.9751,-0.0045,5561.6678,109,30.9095,{"date":473,"open":421,"high":474,"low":421,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",30.98,30.9796,0.2125,0.69,2659.044513,90,30.8778,{"date":482,"open":239,"high":402,"low":239,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",30.7671,0.2126,0.7,3958.907666,95,30.6706,{"date":490,"open":286,"high":286,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",30.5545,-0.4485,-1.45,1640.984259,77,30.6794,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":271,"vwap":505},"2026-08-19",30.91,31.2901,31.003,0.1357,0.44,3509.4543,31.1079,{"date":507,"open":17,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":213,"vwap":513},"2026-08-18",31.02,30.8673,0.072,0.23,3123.006316,30.9782,{"date":515,"open":516,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":263,"vwap":522},"2026-08-17",30.929421,30.95,30.7953,-0.3304,-1.06,6490.7375,30.8947,{"date":524,"open":449,"high":525,"low":526,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":445,"vwap":530},"2026-08-14",31.21,31.1257,-0.2143,-0.68,6079.720214,31.1761,{"date":532,"open":533,"high":24,"low":401,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",31.0499,31.34,0.4511,1.46,5538.6416,98,31.1684,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":115,"volume":546,"transactions":547,"vwap":548},"2026-08-12",30.975,30.85,30.8889,-0.0995,15524.305863,132,30.8822,{"date":550,"open":187,"high":551,"low":474,"close":552,"change":553,"percent_change":329,"volume":554,"transactions":291,"vwap":555},"2026-08-11",31.19,30.9884,-0.1316,4714.3301,31.0395,{"date":557,"open":466,"high":558,"low":466,"close":559,"change":560,"percent_change":72,"volume":561,"transactions":562,"vwap":563},"2026-08-10",31.124,31.12,0.1459,20423.77483,115,31.0478,{"date":565,"open":566,"high":567,"low":566,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":407,"vwap":572},"2026-08-07",30.675,31,30.9741,0.2991,0.98,4694.9492,30.8854,{"date":574,"open":286,"high":286,"low":228,"close":566,"change":575,"percent_change":576,"volume":577,"transactions":301,"vwap":578},"2026-08-06",-0.1713,-0.56,11231.797012,30.7149,{"date":580,"open":449,"high":449,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":377,"vwap":586},"2026-08-05",30.8076,30.8463,-0.0537,-0.17,939.0922,30.9333,{"date":588,"open":267,"high":589,"low":267,"close":466,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",30.945,0.38,1.25,14217.1252,182,30.7959,{"date":596,"open":597,"high":597,"low":335,"close":381,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",30.648,0.383,1.27,14867.850169,129,30.5398,{"date":604,"open":605,"high":606,"low":607,"close":606,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-31",29.93,30.137,29.89,0.2501,0.84,7247.478511,121,30.0091,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":618,"percent_change":156,"volume":619,"transactions":387,"vwap":620},"2026-07-30",29.84,29.8869,29.64,-0.0731,6273.8899,29.7602,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":359,"vwap":630},"2026-07-29",29.935,30.3,29.9,29.96,-0.0407,-0.14,1407.2885,30.0204,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",29.88,30.06,29.82,30.0007,0.4505,1.52,5977.9455,94,29.9607,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":640,"vwap":651},"2026-07-27",29.3348,29.61,29.25,29.5502,0.373,1.28,20329.6306,29.5284,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":477,"volume":659,"transactions":660,"vwap":661},"2026-07-24",29.12,29.365,29.11,29.1772,0.2011,12212.161749,102,29.204,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",29.015,28.86,28.9761,-0.4739,-1.61,7294.404787,65,28.9263,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":350,"vwap":680},"2026-07-22",29.76,29.42,29.45,-0.28,-0.94,28837.3986,29.5151,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":576,"volume":688,"transactions":689,"vwap":690},"2026-07-21",29.7793,29.78,29.7,29.73,-0.1677,7003.60061,99,29.7308,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":321,"vwap":698},"2026-07-20",30.1,29.8977,-0.1279,-0.43,3929.225388,30.0042,{"date":700,"open":701,"high":343,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":462,"vwap":707},"2026-07-17",30.14,30,30.0256,-0.4515,-1.48,4120.2875,30.1035,{"date":709,"open":307,"high":710,"low":307,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":427,"vwap":715},"2026-07-16",30.51,30.4771,0.2057,0.68,5045.1155,30.4145,{"date":717,"open":345,"high":718,"low":345,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-15",30.395,30.2714,0.1874,0.62,10512.6077,101,30.3023,{"date":726,"open":727,"high":701,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-14",30.05,29.97,30.084,0.0019,0.01,3428.95581,120,30.0441,{"date":736,"open":727,"high":737,"low":727,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-13",30.1801,30.0821,0.0061,0.02,11262.934392,86,30.1308,{"date":745,"open":746,"high":746,"low":625,"close":747,"change":748,"percent_change":261,"volume":749,"transactions":9,"vwap":747},"2026-07-10",30.116,30.076,0.059,10700,{"date":751,"open":752,"high":753,"low":686,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-09",29.804,30.017,0.213,0.71,33500,{"date":758,"open":363,"high":363,"low":759,"close":752,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":752},"2026-07-08",29.66,-0.176,-0.59,3100,{"date":764,"open":765,"high":766,"low":728,"close":767,"change":768,"percent_change":731,"volume":769,"transactions":9,"vwap":767},"2026-07-07",30.08,30.15,29.98,0.003,6300,{"date":771,"open":372,"high":772,"low":773,"close":774,"change":775,"percent_change":144,"volume":776,"transactions":9,"vwap":774},"2026-07-06",30.025,29.81,29.977,-0.007,59200,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",29.745,29.984,0.257,0.86,8000,{"date":785,"open":786,"high":635,"low":786,"close":787,"change":261,"percent_change":713,"volume":788,"transactions":9,"vwap":787},"2026-07-01",29.53,29.727,7500,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-30",29.36,29.527,0.151,0.51,9600,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",29.09,29.51,28.97,29.376,0.393,1.36,35000,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":591,"volume":811,"transactions":9,"vwap":809},"2026-06-26",28.52,29.040001,28.983,0.359,6400,{"date":813,"open":808,"high":808,"low":814,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-25",28.624,-0.284,-0.98,19100,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-24",29.049999,29.19,28.908,0.063,0.22,21100,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",28.63,28.96,28.845,-0.143,-0.49,8100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",29.15,29.32,28.89,28.988,-0.336,-1.15,13900,{"date":844,"open":791,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":788,"transactions":9,"vwap":847},"2026-06-18",29.37,29.16,29.324,0.234,0.8,{"date":851,"open":852,"high":853,"low":798,"close":798,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":798},"2026-06-17",29.695,29.74,-0.65,-2.19,10000,{"date":858,"open":859,"high":860,"low":861,"close":853,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":853},"2026-06-16",29.77,29.85,29.715,-0.061,-0.2,7600,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",29.69,29.909,29.801,0.463,1.58,9000,{"date":874,"open":845,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":811,"transactions":9,"vwap":877},"2026-06-12",29.38,29.105,29.338,-0.015,-0.05,{"date":881,"open":882,"high":875,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-11",28.98,28.9,29.353,0.413,1.43,9300,{"date":889,"open":890,"high":791,"low":891,"close":891,"change":892,"percent_change":893,"volume":762,"transactions":9,"vwap":891},"2026-06-10",29.21,28.94,-0.328,-1.12,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-09",29.31,29.55,28.84,29.268,0.018,0.06,16000,{"date":904,"open":875,"high":702,"low":646,"close":646,"change":905,"percent_change":309,"volume":906,"transactions":9,"vwap":646},"2026-06-08",-0.11,18200,{"date":908,"open":909,"high":909,"low":791,"close":791,"change":910,"percent_change":911,"volume":902,"transactions":9,"vwap":791},"2026-06-05",29.79,-0.47,-1.58,{"date":913,"open":914,"high":363,"low":914,"close":915,"change":916,"percent_change":452,"volume":917,"transactions":9,"vwap":915},"2026-06-04",29.67,29.83,0.217,10900,{"date":919,"open":853,"high":853,"low":799,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-03",29.613,-0.186,-0.62,9100,{"date":925,"open":767,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-02",30.12,29.75,29.799,-0.367,-1.22,108400,{"date":933,"open":343,"high":343,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-01",30.01,30.166,0.086,0.29,16500,{"date":940,"open":941,"high":942,"low":943,"close":765,"change":71,"percent_change":511,"volume":944,"transactions":9,"vwap":765},"2026-05-29",30.055,30.145,30.030001,16800,{"date":946,"open":773,"high":947,"low":773,"close":934,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":934},"2026-05-28",30.045,0.145,0.49,19400,{"date":952,"open":859,"high":372,"low":859,"close":953,"change":878,"percent_change":879,"volume":954,"transactions":9,"vwap":953},"2026-05-27",29.865,13400,{"date":956,"open":957,"high":957,"low":773,"close":633,"change":958,"percent_change":905,"volume":959,"transactions":9,"vwap":633},"2026-05-26",29.95,-0.032,16900,{"date":961,"open":962,"high":765,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-22",30.07,29.875,29.912,0.023,0.08,7800,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":251,"volume":975,"transactions":9,"vwap":973},"2026-05-21",29.63,29.895,29.62,29.889,-0.101,4600,{"date":977,"open":914,"high":372,"low":914,"close":372,"change":978,"percent_change":570,"volume":979,"transactions":9,"vwap":372},"2026-05-20",0.291,11400,{"date":981,"open":684,"high":607,"low":982,"close":983,"change":984,"percent_change":854,"volume":985,"transactions":9,"vwap":983},"2026-05-19",29.691,29.699,-0.195,8200,{"date":987,"open":988,"high":363,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-18",29.6,29.894,0.294,0.99,6200,{"date":994,"open":897,"high":686,"low":897,"close":988,"change":995,"percent_change":115,"volume":749,"transactions":9,"vwap":988},"2026-05-15",-0.096,{"date":997,"open":998,"high":927,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-14",29.5,29.696,0.171,0.58,36100,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-13",29.33,29.565,29.29,29.525,0.09,0.31,25200,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":823,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-12",29.34,29.44,29.3,29.435,0.21,16600,{"date":1021,"open":799,"high":1022,"low":1014,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-11",29.58,29.372,-0.283,-0.95,8700,{"date":1028,"open":970,"high":685,"low":1029,"close":1030,"change":731,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-08",29.54,29.655,0.03,4400,{"date":1034,"open":988,"high":853,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-07",29.57,29.645,0.181,0.61,14900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-06",29.24,29.47,29.22,29.464,0.304,1.04,38700,{"date":1050,"open":890,"high":890,"low":656,"close":846,"change":1051,"percent_change":590,"volume":1052,"transactions":9,"vwap":846},"2026-05-05",0.11,25600,{"date":1054,"open":808,"high":1055,"low":1056,"close":820,"change":1057,"percent_change":435,"volume":1058,"transactions":9,"vwap":820},"2026-05-04",29.205,28.99,-0.105,15000,{"date":1060,"open":836,"high":837,"low":836,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-01",29.155,0.075,0.26,13800,{"date":1066,"open":1067,"high":836,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-30",29.059999,28.79,29.08,0.045,0.15,6600,{"date":1074,"open":1075,"high":820,"low":1075,"close":1076,"change":823,"percent_change":824,"volume":1077,"transactions":9,"vwap":1076},"2026-04-29",28.91,29.035,2500,{"date":1079,"open":1080,"high":1080,"low":838,"close":1081,"change":1082,"percent_change":1083,"volume":783,"transactions":9,"vwap":1081},"2026-04-28",29.1,28.972,-0.135,-0.46,{"date":1085,"open":798,"high":1086,"low":798,"close":1087,"change":1088,"percent_change":156,"volume":1089,"transactions":9,"vwap":1087},"2026-04-27",29.17,29.107,-0.069,6700,{"date":1091,"open":1092,"high":1093,"low":1075,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-24",29.01,29.176,0.216,0.75,10600,{"date":1098,"open":646,"high":646,"low":1099,"close":829,"change":309,"percent_change":1100,"volume":1101,"transactions":9,"vwap":829},"2026-04-23",28.75,-1.26,13500,{"date":1103,"open":1016,"high":1104,"low":646,"close":1005,"change":1105,"percent_change":201,"volume":1106,"transactions":9,"vwap":1005},"2026-04-22",29.335,0.254,4500,{"date":1108,"open":1005,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":854,"volume":769,"transactions":9,"vwap":1110},"2026-04-21",29.41,29.076,-0.191,{"date":1113,"open":1114,"high":1114,"low":890,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-20",29.315,29.267,-0.113,-0.38,9800,{"date":1120,"open":1121,"high":1015,"low":1121,"close":875,"change":1063,"percent_change":1122,"volume":985,"transactions":9,"vwap":875},"2026-04-17",29.13,0.89,{"date":1124,"open":836,"high":1125,"low":1126,"close":654,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":654},"2026-04-16",29.18,29.045,0.04,0.14,15100,{"date":1131,"open":1132,"high":1069,"low":1132,"close":1069,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1069},"2026-04-15",28.88,0.327,1.14,5500,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-14",28.41,28.786,28.753,0.396,1.4,8500,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1046,"percent_change":1148,"volume":1026,"transactions":9,"vwap":1147},"2026-04-13",27.93,28.357,1.08,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":161,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-10",28.355,28,28.052999,-0.88,6800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":793,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-09",28.049999,28.32,28.030001,28.303,0.54,21800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1129,"transactions":9,"vwap":1169},"2026-04-08",28.19,28.285,28.09,28.152,0.737,2.69,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-07",27.46,27.19,27.415,-0.165,-0.6,29200,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1095,"volume":1058,"transactions":9,"vwap":1183},"2026-04-06",27.38,27.58,0.206,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-02",26.98,27.44,27.374,0.074,0.27,11300,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":71,"percent_change":1063,"volume":811,"transactions":9,"vwap":1198},"2026-04-01",27.32,27.475,27.29,27.3,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",26.78,27.245,27.23,0.76,2.87,5100,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1127,"percent_change":1071,"volume":1213,"transactions":9,"vwap":1212},"2026-03-30",26.57,26.66,26.38,26.47,11000,{"date":1215,"open":1216,"high":1216,"low":25,"close":1217,"change":279,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-27",26.84,26.43,-1.97,38300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":696,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-26",27.2,27.375,26.95,26.96,-1.57,25100,{"date":1229,"open":1230,"high":1231,"low":1197,"close":1232,"change":1051,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-25",27.36,27.59,27.39,0.4,17300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":816,"volume":1241,"transactions":9,"vwap":1239},"2026-03-24",27.33,27.49,27.28,-0.27,28700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1063,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1246},"2026-03-23",27.63,27.77,27.55,0.95,11100,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1197,"change":115,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1197},"2026-03-20",27.54,27.17,-1.16,31600,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":120,"percent_change":696,"volume":1261,"transactions":9,"vwap":1260},"2026-03-19",27.57,27.68,27.43,27.61,25300,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":1096,"transactions":9,"vwap":1266},"2026-03-18",28.08,27.71,27.73,-0.44,-1.56,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-17",28.39,28.17,0.05,0.18,13000,{"date":1277,"open":1278,"high":1166,"low":1160,"close":1279,"change":1280,"percent_change":782,"volume":1281,"transactions":9,"vwap":1279},"2026-03-16",28.059999,28.12,0.24,24200,{"date":1283,"open":1264,"high":1284,"low":1285,"close":1286,"change":628,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-13",28.18,27.865,27.88,-0.5,17600,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1293,"change":1117,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-03-12",28.245,28.29,28.02,-1.34,10800,{"date":1297,"open":1298,"high":1299,"low":1271,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-11",28.54,28.59,28.4,-0.145,-0.51,58400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1082,"percent_change":910,"volume":1163,"transactions":9,"vwap":1309},"2026-03-10",28.525,28.8,28.45,28.545,{"date":1311,"open":1166,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":950,"transactions":9,"vwap":1312},"2026-03-09",28.68,28.1,0.16,0.56,{"date":1317,"open":1318,"high":1319,"low":1318,"close":807,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":807},"2026-03-06",28.43,28.6,-0.325,-1.13,17200,{"date":1324,"open":800,"high":882,"low":828,"close":830,"change":1057,"percent_change":435,"volume":1179,"transactions":9,"vwap":830},"2026-03-05",{"date":1326,"open":1099,"high":1327,"low":1099,"close":1328,"change":1280,"percent_change":609,"volume":1118,"transactions":9,"vwap":1328},"2026-03-04",29.030001,28.95,{"date":1330,"open":1331,"high":1099,"low":1332,"close":1333,"change":905,"percent_change":1117,"volume":1334,"transactions":9,"vwap":1333},"2026-03-03",28.25,28.221,28.71,73600,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":415,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-03-02",28.38,28.93,28.82,-0.03,9400,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":156,"volume":1348,"transactions":9,"vwap":1345},"2026-02-27",28.5,28.83,28.48,-0.07,17100,{"date":1350,"open":1351,"high":883,"low":1352,"close":883,"change":511,"percent_change":849,"volume":959,"transactions":9,"vwap":883},"2026-02-26",28.72,28.49,{"date":1354,"open":1318,"high":1355,"low":1318,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-25",28.85,28.67,0.33,1.16,30700,{"date":1361,"open":1279,"high":1362,"low":1264,"close":1362,"change":1063,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-24",28.34,0.93,19700,{"date":1366,"open":1318,"high":1308,"low":1367,"close":1264,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1264},"2026-02-23",28.040001,-0.52,-1.82,11900,{"date":1372,"open":1292,"high":1373,"low":1292,"close":1319,"change":824,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1319},"2026-02-20",28.64,0.78,20800,{"date":1377,"open":1378,"high":1298,"low":1159,"close":1337,"change":863,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1337},"2026-02-19",28.42,-0.7,14700,{"date":1382,"open":1383,"high":1312,"low":1383,"close":1384,"change":1009,"percent_change":1385,"volume":954,"transactions":9,"vwap":1384},"2026-02-18",28.475,28.58,0.32,{"date":1387,"open":1138,"high":1384,"low":1388,"close":1352,"change":144,"percent_change":1347,"volume":1389,"transactions":9,"vwap":1352},"2026-02-17",28.23,24100,{"date":1391,"open":1392,"high":1393,"low":1308,"close":1394,"change":1009,"percent_change":1385,"volume":1206,"transactions":9,"vwap":1394},"2026-02-13",28.505,28.7,28.51,{"date":1396,"open":1068,"high":665,"low":1378,"close":1378,"change":435,"percent_change":1397,"volume":1096,"transactions":9,"vwap":1378},"2026-02-12",-1.25,{"date":1399,"open":1328,"high":882,"low":1400,"close":1401,"change":1402,"percent_change":677,"volume":1403,"transactions":9,"vwap":1401},"2026-02-11",28.575,28.78,-0.08,22200,{"date":1405,"open":882,"high":798,"low":1355,"close":665,"change":905,"percent_change":1117,"volume":1406,"transactions":9,"vwap":665},"2026-02-10",30600,{"date":1408,"open":1338,"high":1409,"low":1410,"close":800,"change":144,"percent_change":1347,"volume":1411,"transactions":9,"vwap":800},"2026-02-09",29,28.77,19800,{"date":1413,"open":1319,"high":1056,"low":1319,"close":1056,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1056},"2026-02-06",0.415,1.45,57800,{"date":1418,"open":1356,"high":898,"low":1419,"close":1400,"change":1420,"percent_change":1154,"volume":1421,"transactions":9,"vwap":1400},"2026-02-05",28.551,-0.255,12300,{"date":1423,"open":1338,"high":1328,"low":1410,"close":1345,"change":1424,"percent_change":1425,"volume":1248,"transactions":9,"vwap":1345},"2026-02-04",-0.085,-0.29,{"date":1427,"open":845,"high":845,"low":1339,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-03",28.915,-0.455,-1.55,30900,{"date":1433,"open":1409,"high":1434,"low":1409,"close":845,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":845},"2026-02-02",29.4,0.28,0.96,34300,{"date":1439,"open":846,"high":1440,"low":882,"close":798,"change":1441,"percent_change":94,"volume":1058,"transactions":9,"vwap":798},"2026-01-30",29.23,-0.227,{"date":1443,"open":1444,"high":1444,"low":1344,"close":1445,"change":1446,"percent_change":149,"volume":1447,"transactions":9,"vwap":1445},"2026-01-29",29.46,29.317,-0.103,43000,{"date":1449,"open":897,"high":1450,"low":1451,"close":675,"change":1402,"percent_change":1240,"volume":1341,"transactions":9,"vwap":675},"2026-01-28",29.56,29.351,{"date":1453,"open":1454,"high":1454,"low":1444,"close":998,"change":966,"percent_change":1191,"volume":872,"transactions":9,"vwap":998},"2026-01-27",29.52,{"date":1456,"open":1457,"high":1458,"low":1457,"close":675,"change":1459,"percent_change":1460,"volume":923,"transactions":9,"vwap":675},"2026-01-26",29.28,29.468,0.19,0.65,{"date":1462,"open":1463,"high":1016,"low":1463,"close":1440,"change":1464,"percent_change":794,"volume":1465,"transactions":9,"vwap":1440},"2026-01-23",29.094999,0.149,12800,{"date":1467,"open":846,"high":1055,"low":820,"close":1468,"change":1469,"percent_change":1162,"volume":1348,"transactions":9,"vwap":1468},"2026-01-22",29.080999,0.156,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1435,"percent_change":570,"volume":1476,"transactions":9,"vwap":1475},"2026-01-21",28.74,29.037001,28.61,28.925,37400,{"date":1478,"open":1479,"high":1480,"low":1313,"close":1481,"change":1482,"percent_change":79,"volume":1483,"transactions":9,"vwap":1481},"2026-01-20",28.81,28.901,28.645,-0.55,25000,{"date":1485,"open":1486,"high":1457,"low":1086,"close":1487,"change":1488,"percent_change":45,"volume":1489,"transactions":9,"vwap":1487},"2026-01-16",29.27,29.195,-0.06,27200,{"date":1491,"open":1043,"high":1043,"low":1440,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-15",29.255,0.038,0.13,16300,{"date":1497,"open":675,"high":675,"low":1069,"close":1498,"change":1499,"percent_change":678,"volume":1500,"transactions":9,"vwap":1498},"2026-01-14",29.217,-0.276,14500,{"date":1502,"open":867,"high":867,"low":1503,"close":1504,"change":1505,"percent_change":232,"volume":1506,"transactions":9,"vwap":1504},"2026-01-13",29.39,29.493,-0.097,10100,{"date":1508,"open":786,"high":674,"low":1015,"close":1509,"change":1510,"percent_change":435,"volume":1058,"transactions":9,"vwap":1509},"2026-01-12",29.59,-0.107,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":949,"volume":1518,"transactions":9,"vwap":1516},"2026-01-09",29.545,29.722,29.49,29.697,0.146,10400,{"date":1520,"open":786,"high":1509,"low":1454,"close":1521,"change":1522,"percent_change":1488,"volume":1523,"transactions":9,"vwap":1521},"2026-01-08",29.551,-0.017,11200,{"date":1525,"open":1035,"high":927,"low":1450,"close":1526,"change":1527,"percent_change":1527,"volume":1064,"transactions":9,"vwap":1526},"2026-01-07",29.568,0,{"date":1529,"open":1016,"high":1509,"low":1530,"close":1526,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1526},"2026-01-06",29.285,0.348,1.19,28200,{"date":1535,"open":882,"high":1536,"low":882,"close":1044,"change":1280,"percent_change":1537,"volume":1403,"transactions":9,"vwap":1044},"2026-01-05",29.375,0.83,{"date":1539,"open":1007,"high":1007,"low":1540,"close":882,"change":863,"percent_change":166,"volume":1541,"transactions":9,"vwap":882},"2026-01-02",28.859,49100,{"date":1543,"open":875,"high":875,"low":1125,"close":1125,"change":1111,"percent_change":854,"volume":1544,"transactions":9,"vwap":1125},"2025-12-31",51700,{"date":1546,"open":1503,"high":1547,"low":845,"close":1548,"change":1549,"percent_change":156,"volume":1550,"transactions":9,"vwap":1548},"2025-12-30",29.411,29.371,-0.071,16700,{"date":1552,"open":845,"high":1553,"low":1554,"close":1555,"change":1556,"percent_change":22,"volume":1483,"transactions":9,"vwap":1555},"2025-12-29",29.48,29.355,29.442,-0.068,{"date":1558,"open":1015,"high":1559,"low":1015,"close":799,"change":1560,"percent_change":1051,"volume":1561,"transactions":9,"vwap":799},"2025-12-26",29.537,0.033,17800,{"date":1563,"open":791,"high":1515,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":1206,"transactions":9,"vwap":1565},"2025-12-24",29.358,29.477,0.132,0.45,{"date":1569,"open":646,"high":1570,"low":646,"close":1571,"change":1572,"percent_change":1314,"volume":979,"transactions":9,"vwap":1571},"2025-12-23",29.35,29.345,0.048,{"date":1574,"open":896,"high":1005,"low":1575,"close":1576,"change":1577,"percent_change":1357,"volume":1578,"transactions":9,"vwap":1576},"2025-12-22",29.26,29.297,0.097,13300,{"date":1580,"open":1581,"high":1044,"low":883,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-19",29.02,29.2,0.172,0.59,24300,{"date":1587,"open":808,"high":846,"low":829,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-18",29.028,0.118,0.41,17400,{"date":1593,"open":1061,"high":821,"low":1075,"close":1075,"change":45,"percent_change":1594,"volume":1213,"transactions":9,"vwap":1075},"2025-12-17",-0.72,{"date":1596,"open":1121,"high":1125,"low":1597,"close":654,"change":1598,"percent_change":1599,"volume":1143,"transactions":9,"vwap":654},"2025-12-16",28.985,-0.047,-0.16,{"date":1601,"open":1503,"high":1503,"low":654,"close":1602,"change":1603,"percent_change":279,"volume":788,"transactions":9,"vwap":1602},"2025-12-15",29.167,-0.154,{"date":1605,"open":1109,"high":1606,"low":1457,"close":1607,"change":1608,"percent_change":910,"volume":1248,"transactions":9,"vwap":1607},"2025-12-12",29.553,29.321,-0.139,{"date":1610,"open":1016,"high":1553,"low":1042,"close":1444,"change":1611,"percent_change":357,"volume":1118,"transactions":9,"vwap":1444},"2025-12-11",0.225,{"date":1613,"open":1440,"high":1007,"low":656,"close":1614,"change":1615,"percent_change":1127,"volume":1616,"transactions":9,"vwap":1614},"2025-12-10",29.235,0.013,8400,{"date":1618,"open":820,"high":1575,"low":820,"close":1619,"change":1620,"percent_change":731,"volume":1523,"transactions":9,"vwap":1619},"2025-12-09",29.222,0.002,{"date":1622,"open":1434,"high":1444,"low":1125,"close":1044,"change":1623,"percent_change":528,"volume":1624,"transactions":9,"vwap":1044},"2025-12-08",-0.201,16200,{"date":1626,"open":837,"high":1035,"low":837,"close":1627,"change":1464,"percent_change":794,"volume":1628,"transactions":9,"vwap":1627},"2025-12-05",29.421,14300,{"date":1630,"open":1570,"high":1570,"low":1086,"close":1631,"change":1632,"percent_change":161,"volume":833,"transactions":9,"vwap":1631},"2025-12-04",29.272,-0.073,{"date":1634,"open":1016,"high":875,"low":646,"close":1571,"change":1635,"percent_change":289,"volume":864,"transactions":9,"vwap":1571},"2025-12-03",-0.057,{"date":1637,"open":1638,"high":1639,"low":1016,"close":1640,"change":1641,"percent_change":319,"volume":1642,"transactions":9,"vwap":1640},"2025-12-02",29.327,29.445,29.402,0.152,17000,{"date":1644,"open":654,"high":875,"low":654,"close":646,"change":1402,"percent_change":1240,"volume":1118,"transactions":9,"vwap":646},"2025-12-01",{"date":1646,"open":1457,"high":1005,"low":1486,"close":1005,"change":1494,"percent_change":1567,"volume":1032,"transactions":9,"vwap":1005},"2025-11-28",{"date":1648,"open":1121,"high":1007,"low":1121,"close":1582,"change":1649,"percent_change":1650,"volume":917,"transactions":9,"vwap":1582},"2025-11-26",0.087,0.3,{"date":1652,"open":1653,"high":654,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1380,"transactions":9,"vwap":1655},"2025-11-25",28.822,28.684,29.113,0.386,1.34,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1010,"percent_change":1663,"volume":1370,"transactions":9,"vwap":1662},"2025-11-24",28.55,28.76,28.727,1.09,{"date":1665,"open":1666,"high":1319,"low":1666,"close":1667,"change":1668,"percent_change":599,"volume":1506,"transactions":9,"vwap":1667},"2025-11-21",28.2,28.417,0.357,{"date":1670,"open":898,"high":838,"low":1278,"close":1278,"change":929,"percent_change":65,"volume":1671,"transactions":9,"vwap":1278},"2025-11-20",14400,{"date":1673,"open":1378,"high":1298,"low":1674,"close":1675,"change":1676,"percent_change":443,"volume":979,"transactions":9,"vwap":1675},"2025-11-19",28.31,28.427,0.028,{"date":1678,"open":1344,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":94,"volume":938,"transactions":9,"vwap":1681},"2025-11-18",28.53,28.3,28.399,-0.221,{"date":1684,"open":1075,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-17",28.968,28.536,28.62,-0.293,-1.01,14000,{"date":1692,"open":1307,"high":1069,"low":1693,"close":1694,"change":1695,"percent_change":125,"volume":1696,"transactions":9,"vwap":1694},"2025-11-14",28.73,28.913,-0.169,69000,{"date":1698,"open":1016,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":1295,"transactions":9,"vwap":1700},"2025-11-13",29.43,29.082001,-0.386,-1.31,{"date":1704,"open":1029,"high":1029,"low":1640,"close":1458,"change":1620,"percent_change":731,"volume":1275,"transactions":9,"vwap":1458},"2025-11-12",{"date":1706,"open":646,"high":1707,"low":646,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-11-11",29.474,29.466,0.102,0.35,8900,{"date":1713,"open":1582,"high":1503,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1465,"transactions":9,"vwap":1715},"2025-11-10",29.14,29.364,0.351,1.21,{"date":1719,"open":1479,"high":1720,"low":1661,"close":1720,"change":1070,"percent_change":1314,"volume":1721,"transactions":9,"vwap":1720},"2025-11-07",29.013,42000,{"date":1723,"open":1440,"high":1440,"low":883,"close":1685,"change":1724,"percent_change":1725,"volume":979,"transactions":9,"vwap":1685},"2025-11-06",-0.389,-1.33,{"date":1727,"open":1728,"high":1015,"low":1440,"close":1729,"change":1730,"percent_change":1494,"volume":1731,"transactions":9,"vwap":1729},"2025-11-05",29.276,29.357,0.037,7400,{"date":1733,"open":896,"high":1515,"low":1007,"close":837,"change":1734,"percent_change":1735,"volume":811,"transactions":9,"vwap":837},"2025-11-04",-0.224,-0.76,{"date":1737,"open":1029,"high":1022,"low":1738,"close":1739,"change":1740,"percent_change":1274,"volume":1741,"transactions":9,"vwap":1739},"2025-11-03",29.432,29.544,0.054,19000,{"date":1743,"open":685,"high":685,"low":1744,"close":1515,"change":901,"percent_change":261,"volume":1745,"transactions":9,"vwap":1515},"2025-10-31",29.399,5400,{"date":1747,"open":1553,"high":1748,"low":1699,"close":1699,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1699},"2025-10-30",29.68,-0.266,-0.9,9700,{"date":1753,"open":626,"high":626,"low":972,"close":999,"change":1754,"percent_change":52,"volume":1019,"transactions":9,"vwap":999},"2025-10-29",-0.198,{"date":1756,"open":626,"high":626,"low":1757,"close":989,"change":1758,"percent_change":740,"volume":783,"transactions":9,"vwap":989},"2025-10-28",29.869,0.007,{"date":1760,"open":909,"high":1761,"low":1762,"close":1761,"change":1763,"percent_change":1047,"volume":1403,"transactions":9,"vwap":1761},"2025-10-27",29.887,29.765,0.307,{"date":1765,"open":998,"high":914,"low":998,"close":1022,"change":1766,"percent_change":1590,"volume":1767,"transactions":9,"vwap":1022},"2025-10-24",0.12,12500,{"date":1769,"open":1005,"high":799,"low":1005,"close":1444,"change":1770,"percent_change":1771,"volume":923,"transactions":9,"vwap":1444},"2025-10-23",0.155,0.53,{"date":1773,"open":1043,"high":1043,"low":890,"close":1774,"change":37,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-22",29.305,-0.75,20200,{"date":1778,"open":1503,"high":1513,"low":791,"close":1008,"change":1770,"percent_change":1771,"volume":985,"transactions":9,"vwap":1008},"2025-10-21",{"date":1780,"open":1044,"high":1503,"low":1044,"close":845,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":845},"2025-10-20",0.358,1.23,44400,{"date":1785,"open":1472,"high":820,"low":1472,"close":1786,"change":978,"percent_change":1787,"volume":1616,"transactions":9,"vwap":1786},"2025-10-17",29.011999,1.01,{"date":1789,"open":1790,"high":846,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-10-16",29.135,28.65,28.721,-0.291,-1,12400,{"date":1797,"open":1061,"high":1007,"low":665,"close":1786,"change":1798,"percent_change":1051,"volume":1288,"transactions":9,"vwap":1786},"2025-10-15",0.031,{"date":1800,"open":1801,"high":798,"low":1801,"close":1802,"change":1803,"percent_change":1128,"volume":749,"transactions":9,"vwap":1802},"2025-10-14",28.69,28.981,0.041,{"date":1805,"open":665,"high":1597,"low":665,"close":891,"change":1806,"percent_change":1047,"volume":967,"transactions":9,"vwap":891},"2025-10-13",0.298,{"date":1808,"open":837,"high":845,"low":1809,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-10-10",28.642,-0.648,-2.21,12200,{"date":1814,"open":1815,"high":1816,"low":646,"close":1007,"change":1817,"percent_change":115,"volume":1064,"transactions":9,"vwap":1007},"2025-10-09",29.299,29.323,-0.093,{"date":1819,"open":1564,"high":1503,"low":1014,"close":1820,"change":1821,"percent_change":1460,"volume":1822,"transactions":9,"vwap":1820},"2025-10-08",29.383,0.191,12000,{"date":1824,"open":1503,"high":1503,"low":1714,"close":1825,"change":1826,"percent_change":1827,"volume":1776,"transactions":9,"vwap":1825},"2025-10-07",29.192,-0.168,-0.57,{"date":1829,"open":837,"high":1109,"low":1830,"close":791,"change":1128,"percent_change":1831,"volume":1832,"transactions":9,"vwap":791},"2025-10-06",29.228,0.48,24400,{"date":1834,"open":1044,"high":845,"low":1044,"close":1044,"change":415,"percent_change":1340,"volume":1835,"transactions":9,"vwap":1044},"2025-10-03",8800,{"date":1837,"open":836,"high":646,"low":1838,"close":1440,"change":1051,"percent_change":590,"volume":1348,"transactions":9,"vwap":1440},"2025-10-02",29.091999,{"date":1840,"open":1409,"high":654,"low":1841,"close":654,"change":1842,"percent_change":740,"volume":1578,"transactions":9,"vwap":654},"2025-10-01",28.961,0.006,{"date":1844,"open":1845,"high":1846,"low":829,"close":1846,"change":748,"percent_change":261,"volume":1847,"transactions":9,"vwap":1846},"2025-09-30",29.065001,29.114,9900,{"date":1849,"open":654,"high":1121,"low":1850,"close":1851,"change":740,"percent_change":71,"volume":1026,"transactions":9,"vwap":1851},"2025-09-29",29.034,29.055,{"date":1853,"open":1854,"high":820,"low":1428,"close":1076,"change":1855,"percent_change":1233,"volume":1856,"transactions":9,"vwap":1076},"2025-09-26",28.92,0.116,29300,{"date":1858,"open":1859,"high":829,"low":1859,"close":1860,"change":1861,"percent_change":910,"volume":1862,"transactions":9,"vwap":1860},"2025-09-25",28.833,28.919,-0.138,6100,{"date":1864,"open":1575,"high":1575,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-09-24",29.016001,29.056999,-0.157,-0.54,23700,{"date":1871,"open":1872,"high":1872,"low":1125,"close":1873,"change":1874,"percent_change":94,"volume":833,"transactions":9,"vwap":1873},"2025-09-23",29.344,29.214,-0.226,{"date":1876,"open":837,"high":676,"low":837,"close":1015,"change":731,"percent_change":1031,"volume":1877,"transactions":9,"vwap":1015},"2025-09-22",41200,{"date":1879,"open":1457,"high":1699,"low":1457,"close":1699,"change":1766,"percent_change":1590,"volume":842,"transactions":9,"vwap":1699},"2025-09-19",{"date":1881,"open":791,"high":1015,"low":1486,"close":896,"change":1882,"percent_change":1280,"volume":1832,"transactions":9,"vwap":896},"2025-09-18",0.071,{"date":1884,"open":1486,"high":1774,"low":1582,"close":1885,"change":1886,"percent_change":191,"volume":917,"transactions":9,"vwap":1885},"2025-09-17",29.239,0.122,{"date":1888,"open":1069,"high":1121,"low":1069,"close":1889,"change":1890,"percent_change":966,"volume":1891,"transactions":9,"vwap":1889},"2025-09-16",29.117,0.022,2600,{"date":1893,"open":1581,"high":1463,"low":1581,"close":1463,"change":1894,"percent_change":721,"volume":1155,"transactions":9,"vwap":1463},"2025-09-15",0.178,{"date":1896,"open":820,"high":820,"low":1897,"close":1897,"change":1898,"percent_change":1287,"volume":1751,"transactions":9,"vwap":1897},"2025-09-12",28.917,-0.146,{"date":1900,"open":1356,"high":1901,"low":1356,"close":1902,"change":1903,"percent_change":1148,"volume":1904,"transactions":9,"vwap":1902},"2025-09-11",29.07,29.063,0.311,18800,{"date":1906,"open":798,"high":798,"low":1099,"close":1907,"change":1908,"percent_change":1909,"volume":1118,"transactions":9,"vwap":1907},"2025-09-10",28.752,-0.379,-1.3,{"date":1911,"open":656,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":1274,"volume":902,"transactions":9,"vwap":1912},"2025-09-09",29.131,29.024,0.051,{"date":1916,"open":1581,"high":1069,"low":882,"close":1069,"change":1917,"percent_change":1771,"volume":1918,"transactions":9,"vwap":1069},"2025-09-08",0.154,31000,{"date":1920,"open":1069,"high":876,"low":1339,"close":1921,"change":1620,"percent_change":731,"volume":1922,"transactions":9,"vwap":1921},"2025-09-05",28.926,10200,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1926,"change":1928,"percent_change":570,"volume":1500,"transactions":9,"vwap":1926},"2025-09-04",28.699,28.924,28.66,0.282,{"date":1930,"open":1352,"high":1809,"low":1352,"close":1809,"change":1931,"percent_change":1436,"volume":864,"transactions":9,"vwap":1809},"2025-09-03",0.272,{"date":1933,"open":1388,"high":1337,"low":1934,"close":1935,"change":1936,"percent_change":279,"volume":1101,"transactions":9,"vwap":1935},"2025-09-02",28.15,28.37,-0.15,{"date":1938,"open":1679,"high":1939,"low":1940,"close":807,"change":1941,"percent_change":1942,"volume":954,"transactions":9,"vwap":807},"2025-08-29",28.57,28.47,-0.075,-0.26,{"date":1944,"open":1318,"high":1319,"low":1318,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-08-28",28.595,0.141,0.5,13700,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":1954,"percent_change":1357,"volume":1955,"transactions":9,"vwap":1953},"2025-08-27",28.35,28.46,28.454,0.094,15400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1959,"change":748,"percent_change":1018,"volume":1143,"transactions":9,"vwap":1959},"2025-08-26",28.295,28.36,28.24,{"date":1962,"open":1378,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1868,"volume":1822,"transactions":9,"vwap":1964},"2025-08-25",28.44,28.301,-0.153,{"date":1967,"open":1292,"high":1344,"low":1968,"close":1953,"change":1969,"percent_change":1970,"volume":992,"transactions":9,"vwap":1953},"2025-08-22",28.271,0.309,1.1,{"date":1972,"open":1973,"high":1974,"low":1279,"close":1975,"change":1682,"percent_change":1976,"volume":1835,"transactions":9,"vwap":1975},"2025-08-21",28.21,28.224,28.145,-0.78,{"date":1978,"open":1147,"high":1979,"low":1980,"close":1979,"change":1981,"percent_change":289,"volume":1982,"transactions":9,"vwap":1979},"2025-08-20",28.366,28.261,-0.054,5700,{"date":1984,"open":1298,"high":1985,"low":1986,"close":1378,"change":1987,"percent_change":1988,"volume":811,"transactions":9,"vwap":1378},"2025-08-19",28.56,28.375,-0.026,-0.09,{"date":1990,"open":1940,"high":1940,"low":1271,"close":1991,"change":1992,"percent_change":879,"volume":1993,"transactions":9,"vwap":1991},"2025-08-18",28.446,-0.014,4100,{"date":1995,"open":1940,"high":1394,"low":1996,"close":1952,"change":740,"percent_change":71,"volume":985,"transactions":9,"vwap":1952},"2025-08-15",28.438,{"date":1998,"open":1951,"high":1999,"low":1951,"close":1963,"change":965,"percent_change":966,"volume":795,"transactions":9,"vwap":1963},"2025-08-14",28.469,{"date":2001,"open":1959,"high":1667,"low":2002,"close":1667,"change":1469,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1667},"2025-08-13",28.334,0.55,11600,{"date":2006,"open":1264,"high":1292,"low":2007,"close":1980,"change":2008,"percent_change":405,"volume":2009,"transactions":9,"vwap":1980},"2025-08-12",28.021,0.271,332500,{"date":2011,"open":1293,"high":2012,"low":2013,"close":2014,"change":144,"percent_change":1347,"volume":2015,"transactions":9,"vwap":2014},"2025-08-11",28.083,27.98,27.99,18100,{"date":2017,"open":2018,"high":1367,"low":2018,"close":2019,"change":1611,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-08-08",27.82,28.01,0.81,41600,{"date":2023,"open":1934,"high":1934,"low":2024,"close":2025,"change":2026,"percent_change":1909,"volume":2027,"transactions":9,"vwap":2025},"2025-08-07",27.66,27.785,-0.365,35100,{"date":2029,"open":2030,"high":1272,"low":2030,"close":1934,"change":1590,"percent_change":348,"volume":2031,"transactions":9,"vwap":1934},"2025-08-06",27.83,38100,{"date":2033,"open":2034,"high":2013,"low":2035,"close":2035,"change":22,"percent_change":338,"volume":2036,"transactions":9,"vwap":2035},"2025-08-05",27.9,27.74,15500,{"date":2038,"open":2035,"high":2014,"low":2035,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-04",27.97,0.389,1.41,64900,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":677,"percent_change":1794,"volume":1690,"transactions":9,"vwap":2048},"2025-08-01",27.62,27.67,27.51,27.581,{"date":2050,"open":1284,"high":1666,"low":2051,"close":2051,"change":1988,"percent_change":115,"volume":1143,"transactions":9,"vwap":2051},"2025-07-31",27.861,{"date":2053,"open":2054,"high":1168,"low":2055,"close":2056,"change":2057,"percent_change":115,"volume":2058,"transactions":9,"vwap":2056},"2025-07-30",28.075001,27.86,27.951,-0.089,47000,{"date":2060,"open":1666,"high":2061,"low":1367,"close":1367,"change":1936,"percent_change":279,"volume":1495,"transactions":9,"vwap":1367},"2025-07-29",28.219,{"date":2063,"open":1666,"high":1680,"low":2064,"close":1166,"change":2065,"percent_change":628,"volume":2066,"transactions":9,"vwap":1166},"2025-07-28",28.16,-0.039,30100,{"date":2068,"open":1284,"high":2069,"low":1272,"close":2070,"change":2071,"percent_change":191,"volume":2072,"transactions":9,"vwap":2070},"2025-07-25",28.26,28.229,0.119,7700,{"date":2074,"open":1284,"high":1666,"low":2075,"close":2075,"change":2076,"percent_change":1031,"volume":2077,"transactions":9,"vwap":2075},"2025-07-24",28.11,0.009,46400,{"date":2079,"open":1168,"high":2075,"low":2080,"close":2081,"change":1946,"percent_change":1947,"volume":2082,"transactions":9,"vwap":2081},"2025-07-23",27.987,28.101,42900,{"date":2084,"open":2085,"high":1293,"low":2085,"close":2086,"change":740,"percent_change":71,"volume":2087,"transactions":9,"vwap":2086},"2025-07-22",27.8,27.96,35700,{"date":2089,"open":2090,"high":1293,"low":2090,"close":2091,"change":2092,"percent_change":1584,"volume":2093,"transactions":9,"vwap":2091},"2025-07-21",27.81,27.94,0.165,54000,{"date":2095,"open":1286,"high":1286,"low":2096,"close":2097,"change":2098,"percent_change":628,"volume":2099,"transactions":9,"vwap":2097},"2025-07-18",27.72,27.775,-0.038,66000,{"date":2101,"open":2096,"high":2030,"low":2096,"close":2102,"change":2103,"percent_change":1357,"volume":2104,"transactions":9,"vwap":2102},"2025-07-17",27.813,0.092,53600,{"date":2106,"open":2107,"high":2107,"low":1251,"close":2108,"change":2109,"percent_change":415,"volume":2110,"transactions":9,"vwap":2108},"2025-07-16",27.76,27.721,-0.004,25400,{"date":2112,"open":1293,"high":1293,"low":2113,"close":2113,"change":2114,"percent_change":2115,"volume":842,"transactions":9,"vwap":2113},"2025-07-15",27.725,-0.225,-0.81,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":793,"percent_change":1162,"volume":2121,"transactions":9,"vwap":2120},"2025-07-14",27.79,27.963,27.95,19500,{"date":2123,"open":2039,"high":2039,"low":2124,"close":2125,"change":2126,"percent_change":395,"volume":2127,"transactions":9,"vwap":2125},"2025-07-11",27.774,27.799,-0.251,27600,{"date":2129,"open":2069,"high":2069,"low":1160,"close":1158,"change":984,"percent_change":166,"volume":2130,"transactions":9,"vwap":1158},"2025-07-10",65100,{"date":2132,"open":1272,"high":2133,"low":1313,"close":1291,"change":948,"percent_change":319,"volume":950,"transactions":9,"vwap":1291},"2025-07-09",28.254,{"date":2135,"open":2136,"high":1291,"low":2137,"close":1313,"change":1402,"percent_change":677,"volume":2138,"transactions":9,"vwap":1313},"2025-07-08",28.235,28.07,25700,{"date":2140,"open":2141,"high":1292,"low":2142,"close":1284,"change":863,"percent_change":1379,"volume":1058,"transactions":9,"vwap":1284},"2025-07-07",28.265,28.084999,{"date":2144,"open":1973,"high":1138,"low":1973,"close":1337,"change":2145,"percent_change":1247,"volume":2146,"transactions":9,"vwap":1337},"2025-07-03",0.267,44800,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":156,"volume":2154,"transactions":9,"vwap":2152},"2025-07-02",28.14,28.147,28.045,28.113,-0.067,114400,{"date":2156,"open":1934,"high":1388,"low":2075,"close":1284,"change":1031,"percent_change":1051,"volume":2157,"transactions":9,"vwap":1284},"2025-07-01",62300,{"date":2159,"open":1146,"high":2160,"low":1146,"close":1934,"change":1274,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1934},"2025-06-30",28.22,0.64,62500,{"date":2164,"open":2018,"high":1264,"low":2018,"close":2039,"change":1274,"percent_change":1460,"volume":2165,"transactions":9,"vwap":2039},"2025-06-27",29400,{"date":2167,"open":2046,"high":2168,"low":2169,"close":2118,"change":1770,"percent_change":1315,"volume":2170,"transactions":9,"vwap":2118},"2025-06-26",27.825,27.65,30000,{"date":2172,"open":2107,"high":2085,"low":1244,"close":2173,"change":1424,"percent_change":367,"volume":2174,"transactions":9,"vwap":2173},"2025-06-25",27.635,23400,{"date":2176,"open":2177,"high":2178,"low":1246,"close":2096,"change":1385,"percent_change":2179,"volume":1403,"transactions":9,"vwap":2096},"2025-06-24",27.6,27.751,1.17,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2183},"2025-06-23",27.059999,27.4,27.030001,0.34,1.26,58900,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2182,"change":120,"percent_change":1267,"volume":2058,"transactions":9,"vwap":2182},"2025-06-20",27.34,26.984,{"date":2193,"open":2194,"high":2195,"low":1252,"close":2196,"change":921,"percent_change":528,"volume":2197,"transactions":9,"vwap":2196},"2025-06-18",27.45,27.47,27.18,34900,{"date":2199,"open":1174,"high":2200,"low":2201,"close":2202,"change":1734,"percent_change":2115,"volume":2203,"transactions":9,"vwap":2202},"2025-06-17",27.564,27.349,27.366,42600,{"date":2205,"open":1174,"high":2096,"low":1174,"close":1231,"change":1435,"percent_change":110,"volume":2206,"transactions":9,"vwap":1231},"2025-06-16",24700,{"date":2208,"open":2209,"high":1183,"low":1239,"close":2210,"change":1267,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-06-13",27.5,27.31,-1.59,53900,{"date":2214,"open":2215,"high":2085,"low":2216,"close":2217,"change":1527,"percent_change":1527,"volume":2218,"transactions":9,"vwap":2217},"2025-06-12",27.7,27.69,27.75,39000,{"date":2220,"open":2221,"high":2120,"low":1265,"close":2217,"change":2222,"percent_change":696,"volume":2223,"transactions":9,"vwap":2217},"2025-06-11",27.895,-0.119,33100,{"date":2225,"open":2226,"high":2227,"low":2096,"close":2228,"change":2229,"percent_change":211,"volume":2230,"transactions":9,"vwap":2228},"2025-06-10",27.84,27.91,27.869,0.069,58300,{"date":2232,"open":2039,"high":2039,"low":1266,"close":2085,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2085},"2025-06-09",-0.111,-0.4,30400,{"date":2237,"open":2120,"high":2238,"low":2090,"close":2239,"change":1037,"percent_change":1460,"volume":2240,"transactions":9,"vwap":2239},"2025-06-06",27.959,27.911,47500,{"date":2242,"open":2120,"high":2120,"low":2096,"close":1266,"change":879,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1266},"2025-06-05",-0.18,54400,{"date":2246,"open":2090,"high":2226,"low":1266,"close":2247,"change":1071,"percent_change":1162,"volume":2248,"transactions":9,"vwap":2247},"2025-06-04",27.78,71700,{"date":2250,"open":1174,"high":2251,"low":2194,"close":1244,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1244},"2025-06-03",27.663,0.101,0.37,174700,{"date":2256,"open":1182,"high":2257,"low":1252,"close":2258,"change":2259,"percent_change":1233,"volume":2260,"transactions":9,"vwap":2258},"2025-06-02",27.53,27.529,0.109,44100,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":443,"percent_change":2253,"volume":2267,"transactions":9,"vwap":2266},"2025-05-30",27.26,27.48,27.13,27.42,37000,{"date":2269,"open":1257,"high":1257,"low":2196,"close":1195,"change":1031,"percent_change":1051,"volume":2270,"transactions":9,"vwap":1195},"2025-05-29",40100,{"date":2272,"open":1259,"high":2195,"low":1239,"close":1197,"change":905,"percent_change":2234,"volume":2273,"transactions":9,"vwap":1197},"2025-05-28",138900,{"date":2275,"open":1182,"high":1259,"low":2276,"close":2183,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2183},"2025-05-27",27.16,0.46,1.71,228700,{"date":2281,"open":2282,"high":2283,"low":1216,"close":2284,"change":156,"percent_change":1154,"volume":2285,"transactions":9,"vwap":2284},"2025-05-23",26.88,27.049999,26.94,146800,{"date":2287,"open":2288,"high":1230,"low":2289,"close":2196,"change":879,"percent_change":2243,"volume":2290,"transactions":9,"vwap":2196},"2025-05-22",27.35,27.15,89300,{"date":2292,"open":2293,"high":2293,"low":1222,"close":1203,"change":2294,"percent_change":705,"volume":2295,"transactions":9,"vwap":1203},"2025-05-21",27.89,-0.41,66500,{"date":2297,"open":1258,"high":2096,"low":2257,"close":2298,"change":2299,"percent_change":910,"volume":2110,"transactions":9,"vwap":2298},"2025-05-20",27.64,-0.13,{"date":2301,"open":2266,"high":2247,"low":2266,"close":1245,"change":2302,"percent_change":824,"volume":1241,"transactions":9,"vwap":1245},"2025-05-19",0.061,{"date":2304,"open":2264,"high":2305,"low":2264,"close":2305,"change":2306,"percent_change":87,"volume":985,"transactions":9,"vwap":2305},"2025-05-16",27.709,0.251,{"date":2308,"open":1203,"high":2309,"low":2310,"close":2311,"change":2312,"percent_change":721,"volume":1561,"transactions":9,"vwap":2311},"2025-05-15",27.52,27.22,27.458,0.168,{"date":2314,"open":2190,"high":1182,"low":2310,"close":1197,"change":1527,"percent_change":1527,"volume":2315,"transactions":9,"vwap":1197},"2025-05-14",23200,{"date":2317,"open":2318,"high":1174,"low":2318,"close":1197,"change":71,"percent_change":1063,"volume":2319,"transactions":9,"vwap":1197},"2025-05-13",27.14,21300,{"date":2321,"open":2196,"high":2310,"low":1224,"close":2310,"change":849,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2310},"2025-05-12",3.03,111100,{"date":2325,"open":2326,"high":2326,"low":2327,"close":2328,"change":1488,"percent_change":22,"volume":1275,"transactions":9,"vwap":2328},"2025-05-09",26.59,26.37,26.42,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":878,"percent_change":1488,"volume":2335,"transactions":9,"vwap":2334},"2025-05-08",26.64,26.725,26.4,26.48,11500,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":966,"volume":1948,"transactions":9,"vwap":2341},"2025-05-07",26.46,26.58,26.29,26.495,0.021,{"date":2344,"open":2345,"high":1209,"low":2346,"close":2347,"change":2348,"percent_change":94,"volume":2349,"transactions":9,"vwap":2347},"2025-05-06",26.45,26.425,26.474,-0.206,7300,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":1340,"percent_change":905,"volume":2355,"transactions":9,"vwap":2354},"2025-05-05",26.55,26.82,26.68,30800,{"date":2357,"open":2339,"high":2358,"low":2339,"close":2359,"change":1233,"percent_change":638,"volume":1447,"transactions":9,"vwap":2359},"2025-05-02",26.774,26.71,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2364,"change":901,"percent_change":511,"volume":1364,"transactions":9,"vwap":2364},"2025-05-01",26.53,26.6,26.31,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1494,"percent_change":1947,"volume":1322,"transactions":9,"vwap":2370},"2025-04-30",25.78,26.27,25.682,26.25,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1018,"percent_change":2020,"volume":2377,"transactions":9,"vwap":2376},"2025-04-29",25.88,26.151,25.86,26.12,23000,{"date":2379,"open":2380,"high":2380,"low":176,"close":2381,"change":740,"percent_change":966,"volume":2382,"transactions":9,"vwap":2381},"2025-04-28",25.97,25.91,33800,{"date":180,"open":2384,"high":2385,"low":2386,"close":2385,"change":1766,"percent_change":72,"volume":2387,"transactions":9,"vwap":2385},25.77,25.89,25.67,8600]