[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMFG":3,"homepage-market-summary":30,"stock-historical-TMFG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMFG","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 Global Opportunities ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2689,0.081464,"Annual",{"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},30.29,30.2819,30.35,30.24,30.4687,-0.1787,-0.59,3858.770928,32.3371,27.4,13506.47517542231,58.5,1209,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},13371,4880425.269031,7.56,"2025-04-25",[182,185,194,205,215,226,236,247,255,263,271,280,291,301,312,323,334,344,354,363,371,380,389,400,411,419,429,438,449,458,467,478,488,498,507,516,524,534,544,551,560,569,577,585,591,601,609,618,628,639,649,658,668,677,686,693,702,711,719,727,734,743,750,758,766,773,781,788,794,798,806,813,820,827,835,842,850,858,866,874,882,888,894,901,907,915,922,928,933,938,946,953,956,963,968,972,976,981,986,993,1000,1004,1010,1015,1020,1027,1035,1040,1047,1052,1057,1063,1069,1074,1078,1085,1092,1096,1101,1104,1110,1116,1123,1130,1138,1145,1150,1158,1166,1174,1181,1190,1197,1205,1210,1218,1225,1231,1238,1244,1250,1257,1264,1273,1279,1284,1292,1297,1303,1308,1316,1322,1328,1334,1341,1346,1352,1359,1367,1371,1375,1380,1387,1392,1397,1404,1410,1417,1423,1429,1431,1434,1439,1441,1444,1450,1456,1462,1465,1469,1473,1478,1480,1483,1487,1492,1495,1500,1505,1508,1512,1516,1520,1523,1526,1531,1535,1540,1546,1550,1554,1558,1561,1565,1567,1572,1576,1579,1585,1590,1594,1598,1602,1606,1613,1616,1621,1626,1631,1634,1638,1642,1647,1651,1656,1661,1666,1673,1677,1683,1688,1692,1697,1701,1706,1711,1716,1719,1723,1727,1731,1737,1740,1745,1752,1757,1762,1765,1771,1775,1780,1783,1788,1793,1799,1804,1808,1812,1816,1821,1828,1832,1835,1839,1845,1847,1849,1854,1858,1862,1867,1871,1875,1879,1883,1886,1891,1898,1902,1905,1910,1915,1917,1923,1926,1931,1937,1940,1945,1949,1952,1956,1958,1960,1965,1970,1975,1979,1982,1989,1993,1998,2002,2006,2010,2013,2016,2019,2023,2025,2028,2031,2035,2038,2044,2049,2054,2058,2063,2067,2069,2073,2076,2079,2083,2088,2093,2097,2102,2106,2109,2114,2117,2119,2122,2126,2131,2134,2138,2143,2145,2148,2151,2153,2159,2163,2167,2173,2177,2179,2181,2185,2189,2194,2197,2202,2208,2213,2219,2226,2232,2238,2243,2248,2253],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},58,30.3117,{"date":186,"open":187,"high":188,"low":187,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",30.32,30.53,0.1087,0.36,17289.0106,93,30.4606,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",30.03,30.41,29.5,30.36,0.335,1.12,17330.834933,137,30.2375,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",29.89,30.0901,30.025,0.1741,0.58,12791.26919,95,30.0097,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",29.84,29.99,29.55,29.8509,-0.1191,-0.4,8373.925469,97,29.7997,{"date":227,"open":228,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",30.04,30.2,29.97,-0.15,-0.5,4439.680113,62,30.1197,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",30.06,30.1406,29.82,30.12,-0.06,-0.2,7837.991724,99,30.0708,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":121,"percent_change":222,"volume":252,"transactions":253,"vwap":254},"2026-09-28",30.01,30.1996,30.18,5520.4104,66,30.1513,{"date":256,"open":19,"high":19,"low":20,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",30.3,0.03,0.1,6860.2698,80,30.3048,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":242,"percent_change":243,"volume":268,"transactions":269,"vwap":270},"2026-09-24",30.13,30.31,30.27,6617.67884,59,30.242,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",30.55,30.33,-0.4239,-1.38,6608.2267,70,30.4172,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",30.755,30.79,30.605,30.7539,0.0549,0.18,6714.311411,69,30.7625,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",30.49,30.72,30.699,0.2923,0.96,5283.68552,85,30.679,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",30.405,30.47,29.845,30.4067,-0.137,-0.45,25270.3749,64,30.4053,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",30.62,30.6512,30.23,30.5437,0.1537,0.51,6471.1569,94,30.4929,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",30.441,30.58,30.21,30.39,-0.155,-0.51,4429.1311,78,30.4846,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",30.66,29.055,30.545,-0.4407,-1.42,12546.1991,75,30.4776,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",30.54,31.05,30.9857,0.0516,0.17,20010.016423,157,31.0067,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":224,"vwap":362},"2026-09-11",30.5,30.965,30.9341,0.3682,1.2,9665.0729,30.8164,{"date":364,"open":346,"high":336,"low":188,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",30.5659,-0.1876,-0.61,14674.4044,90,30.5534,{"date":372,"open":373,"high":373,"low":356,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",30.89,30.7535,-0.3272,-1.05,1739.7632,46,30.7448,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":232,"volume":387,"transactions":261,"vwap":388},"2026-09-08",31.06,31.142,30.795,31.0807,-0.1559,13531.62654,31.0875,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",31.21,31.29,30.885,31.2366,-0.1481,-0.47,20929.832259,117,31.1757,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",31.13,31.39,30.95,31.3847,0.3677,1.19,7289.2849,63,31.3077,{"date":412,"open":404,"high":413,"low":404,"close":414,"change":415,"percent_change":116,"volume":416,"transactions":417,"vwap":418},"2026-09-02",31.11,31.017,-0.0987,11503.4649,77,31.0196,{"date":420,"open":421,"high":392,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",31.25,31.1,31.1157,-0.2554,-0.81,4385.407394,74,31.1494,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":321,"vwap":437},"2026-08-31",31.53,31.34,31.3711,-0.3119,-0.98,8566.069,31.3929,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",31.755,31.8,31.655,31.683,0.083,0.26,5951.016,61,31.7515,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":46,"volume":456,"transactions":261,"vwap":457},"2026-08-27",31.625,31.69,31.58,31.6,-0.0678,5086.756926,31.6227,{"date":459,"open":451,"high":460,"low":461,"close":462,"change":463,"percent_change":222,"volume":464,"transactions":465,"vwap":466},"2026-08-26",31.7,31.275,31.6678,-0.127,7366.74713,81,31.6129,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",31.79,31.86,31.73,31.7948,-0.0402,-0.13,17835.882,110,31.8051,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-24",31.65,31.88,31.835,0.075,0.24,12303.3339,118,31.8157,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":342,"vwap":497},"2026-08-21",31.77,31.84,31.74,31.76,0.1631,0.52,10800.6889,31.7906,{"date":499,"open":500,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":289,"vwap":506},"2026-08-20",31.675,31.57,31.5969,-0.1287,-0.41,3714.1016,31.6216,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",31.4,31.7256,0.3256,1.04,7352.2116,86,31.6567,{"date":517,"open":518,"high":480,"low":240,"close":509,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",31.38,-0.3216,-1.01,14923.268861,105,31.5353,{"date":525,"open":526,"high":527,"low":528,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",31.78,31.93,31.7216,-0.2784,-0.87,2732.5374,56,31.7888,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":514,"vwap":543},"2026-08-14",31.995,32.015,31.64,32,0.065,0.2,6366.8982,31.9419,{"date":545,"open":546,"high":546,"low":490,"close":547,"change":548,"percent_change":150,"volume":549,"transactions":522,"vwap":550},"2026-08-13",31.99,31.935,-0.1112,4423.2162,31.8632,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":121,"volume":558,"transactions":409,"vwap":559},"2026-08-12",32.04,32.17,32.01,32.0462,-0.0388,3502.711415,32.0294,{"date":561,"open":553,"high":562,"low":553,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-11",32.205,32.085,0.045,0.14,12822.915167,68,32.1134,{"date":570,"open":571,"high":572,"low":571,"close":553,"change":573,"percent_change":574,"volume":575,"transactions":299,"vwap":576},"2026-08-10",31.96,32.11,-0.03,-0.09,11291.9578,32.0166,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":541,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-07",31.9,32.07,0.63,15292.7838,91,32.0281,{"date":586,"open":539,"high":539,"low":491,"close":587,"change":588,"percent_change":53,"volume":589,"transactions":310,"vwap":590},"2026-08-06",31.87,-0.2125,6122.9462,31.8639,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":81,"volume":598,"transactions":599,"vwap":600},"2026-08-05",32.23,32.235,31.46,32.0825,-0.2546,911.1829,36,32.0943,{"date":602,"open":603,"high":25,"low":603,"close":25,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",31.9601,0.4385,1.37,7756.2668,102,32.2249,{"date":610,"open":611,"high":612,"low":611,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":583,"vwap":617},"2026-08-03",30,31.898762,31.8986,0.5786,1.85,23852.007534,31.2545,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",30.94,31.35,31.32,0.2925,0.94,9955.298083,136,31.2278,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",30.83,31.03,30.505,31.0275,0.1282,0.41,14993.5951,159,30.9001,{"date":640,"open":404,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",31.08,30.8488,30.8993,-0.2779,-0.89,2027.0834,236,30.8936,{"date":650,"open":314,"high":651,"low":314,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",31.2228,31.1772,0.4872,1.59,1806.5551,40,31.0545,{"date":659,"open":660,"high":630,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-27",30.78,30.355,30.69,0.3566,1.18,9031.13519,109,30.6968,{"date":669,"open":670,"high":304,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",30.1,30.3334,0.1684,0.56,18629.7446,207,30.3731,{"date":678,"open":316,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":245,"vwap":685},"2026-07-23",30.265,30.05,30.165,-0.362,-1.19,8218.2696,30.1377,{"date":687,"open":688,"high":688,"low":187,"close":689,"change":690,"percent_change":520,"volume":691,"transactions":332,"vwap":692},"2026-07-22",30.7,30.527,-0.3118,6599.6612,30.5585,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":289,"vwap":701},"2026-07-21",30.8101,30.875,30.8388,-0.1212,-0.39,3489.127,30.8439,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":192,"vwap":710},"2026-07-20",30.9,31.09,30.96,0.05,0.16,10700.1067,31.0101,{"date":712,"open":421,"high":421,"low":373,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-17",30.91,-0.37,-1.18,6776.66198,88,30.9559,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":573,"volume":725,"transactions":514,"vwap":726},"2026-07-16",31.18,31.45,31.28,-0.01,11103.5331,31.4108,{"date":728,"open":729,"high":730,"low":729,"close":392,"change":731,"percent_change":190,"volume":732,"transactions":486,"vwap":733},"2026-07-15",31.2,31.385,0.1117,22138.7441,31.2994,{"date":735,"open":509,"high":736,"low":620,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-14",31.43,31.1783,-0.0429,-0.14,21227.692539,144,31.2461,{"date":744,"open":402,"high":622,"low":402,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":253,"vwap":749},"2026-07-13",31.2212,-0.0348,-0.11,5680.761462,31.2729,{"date":751,"open":752,"high":753,"low":752,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-10",30.97,31.274,31.256,0.106,0.34,9700,{"date":759,"open":760,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-07-09",30.87,31.15,30.57,0.06,0.19,10700,{"date":767,"open":768,"high":402,"low":769,"close":705,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":705},"2026-07-08",31.02,30.485,-0.265,-0.85,14100,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",31.22,31.44,31.355,0.026,0.08,6900,{"date":782,"open":706,"high":783,"low":660,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",31.36,31.329,0.219,0.7,25000,{"date":789,"open":790,"high":791,"low":790,"close":413,"change":792,"percent_change":495,"volume":793,"transactions":9,"vwap":413},"2026-07-02",30.88,31.31,0.162,7800,{"date":795,"open":713,"high":641,"low":713,"close":796,"change":797,"percent_change":581,"volume":793,"transactions":9,"vwap":796},"2026-07-01",30.948,0.194,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-30",30.64,30.765,30.754,0.168,0.55,3600,{"date":807,"open":808,"high":809,"low":808,"close":810,"change":811,"percent_change":635,"volume":812,"transactions":9,"vwap":810},"2026-06-29",30.52,31.37,30.586,0.126,7700,{"date":814,"open":815,"high":326,"low":670,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-26",30.11,30.46,0.163,0.54,28600,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",30.541,30.297,-0.139,-0.46,4000,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",30.44,30.71,30.436,0.036,0.12,3000,{"date":836,"open":837,"high":808,"low":670,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-23",30.14,30.4,-0.078,-0.26,4500,{"date":843,"open":273,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-22",30.65,30.43,30.478,-0.452,-1.46,12900,{"date":851,"open":660,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-18",30.935,30.75,30.93,0.262,0.85,9900,{"date":859,"open":860,"high":422,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-17",31.07,30.63,30.668,-0.6,-1.92,5200,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",31.47,31.235,31.268,-0.106,-0.34,6400,{"date":875,"open":791,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-15",31.51,31.265,31.374,0.444,1.44,17900,{"date":883,"open":884,"high":885,"low":886,"close":854,"change":707,"percent_change":708,"volume":887,"transactions":9,"vwap":854},"2026-06-12",30.85,31,30.525,80700,{"date":889,"open":336,"high":890,"low":611,"close":790,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":790},"2026-06-11",30.955,0.212,0.69,51000,{"date":895,"open":896,"high":897,"low":336,"close":862,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":862},"2026-06-10",30.76,31.030001,-0.252,-0.82,5400,{"date":902,"open":373,"high":903,"low":188,"close":904,"change":905,"percent_change":484,"volume":906,"transactions":9,"vwap":904},"2026-06-09",31.105,30.92,0.073,10900,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-08",30.77,31.035,30.847,0.077,0.25,11000,{"date":916,"open":917,"high":918,"low":853,"close":909,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":909},"2026-06-05",30.86,31.26,-0.504,-1.61,9800,{"date":923,"open":713,"high":753,"low":924,"close":753,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":753},"2026-06-04",30.8,0.513,1.67,17500,{"date":929,"open":930,"high":630,"low":930,"close":931,"change":121,"percent_change":699,"volume":932,"transactions":9,"vwap":931},"2026-06-03",30.61,30.761,3700,{"date":934,"open":688,"high":620,"low":688,"close":935,"change":573,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-02",30.881,-0.1,41200,{"date":939,"open":314,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-01",30.99,30.445,30.911,0.067,0.22,11600,{"date":947,"open":948,"high":704,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-29",30.22,30.844,-0.056,-0.18,5300,{"date":954,"open":955,"high":620,"low":844,"close":704,"change":778,"percent_change":779,"volume":873,"transactions":9,"vwap":704},"2026-05-28",30.74,{"date":957,"open":958,"high":706,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-27",30.19,30.874,0.099,0.32,13500,{"date":964,"open":884,"high":884,"low":17,"close":965,"change":966,"percent_change":157,"volume":967,"transactions":9,"vwap":965},"2026-05-26",30.775,-0.075,11800,{"date":969,"open":373,"high":885,"low":884,"close":884,"change":747,"percent_change":970,"volume":971,"transactions":9,"vwap":884},"2026-05-22",-0.36,12200,{"date":973,"open":974,"high":885,"low":974,"close":706,"change":258,"percent_change":259,"volume":975,"transactions":9,"vwap":706},"2026-05-21",30.56,18500,{"date":977,"open":314,"high":404,"low":769,"close":854,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":854},"2026-05-20",0.308,1.01,23000,{"date":982,"open":662,"high":294,"low":983,"close":983,"change":984,"percent_change":126,"volume":985,"transactions":9,"vwap":983},"2026-05-19",30.622,-0.178,10200,{"date":987,"open":293,"high":988,"low":989,"close":924,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":924},"2026-05-18",30.81,30.42,0.319,1.05,8600,{"date":994,"open":989,"high":995,"low":989,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-15",30.6,30.481,-0.259,-0.84,7100,{"date":1001,"open":816,"high":896,"low":816,"close":955,"change":1002,"percent_change":581,"volume":1003,"transactions":9,"vwap":955},"2026-05-14",0.192,9000,{"date":1005,"open":199,"high":930,"low":1006,"close":1007,"change":1008,"percent_change":708,"volume":1009,"transactions":9,"vwap":1007},"2026-05-13",30.25,30.548,0.048,7000,{"date":1011,"open":188,"high":188,"low":1006,"close":356,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":356},"2026-05-12",-0.07,-0.23,7400,{"date":1016,"open":844,"high":282,"low":762,"close":762,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":762},"2026-05-11",-0.278,-0.9,21800,{"date":1021,"open":422,"high":422,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-08",30.67,30.848,-0.275,-0.88,18000,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-07",31.059999,31.27,31.123,0.013,0.04,14000,{"date":1036,"open":897,"high":1037,"low":752,"close":413,"change":1038,"percent_change":88,"volume":1039,"transactions":9,"vwap":413},"2026-05-06",31.17,0.282,48100,{"date":1041,"open":1042,"high":904,"low":1043,"close":1044,"change":1045,"percent_change":565,"volume":1046,"transactions":9,"vwap":1044},"2026-05-05",30.785,30.08,30.828,0.043,19200,{"date":1048,"open":909,"high":940,"low":1049,"close":1042,"change":1050,"percent_change":747,"volume":1051,"transactions":9,"vwap":1042},"2026-05-04",30.735,-0.035,9200,{"date":1053,"open":885,"high":885,"low":988,"close":1054,"change":833,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-01",30.82,0.39,8900,{"date":1058,"open":1059,"high":688,"low":187,"close":688,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":688},"2026-04-30",30.34,0.535,1.77,20600,{"date":1064,"open":251,"high":1065,"low":670,"close":681,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":681},"2026-04-29",30.225,-0.05,-0.17,3200,{"date":1070,"open":229,"high":316,"low":241,"close":1071,"change":1072,"percent_change":1073,"volume":826,"transactions":9,"vwap":1071},"2026-04-28",30.215,-0.31,-1.02,{"date":1075,"open":356,"high":1076,"low":1059,"close":886,"change":1077,"percent_change":308,"volume":971,"transactions":9,"vwap":886},"2026-04-27",30.673,-0.138,{"date":1079,"open":845,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":624,"volume":1084,"transactions":9,"vwap":1082},"2026-04-24",30.68,30.205,30.663,0.285,14600,{"date":1086,"open":304,"high":1087,"low":1088,"close":1089,"change":463,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-23",30.51,30.235,30.378,-0.42,7500,{"date":1093,"open":293,"high":995,"low":845,"close":632,"change":1094,"percent_change":319,"volume":1095,"transactions":9,"vwap":632},"2026-04-22",0.155,5100,{"date":1097,"open":314,"high":909,"low":19,"close":19,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":19},"2026-04-21",-0.29,-0.95,7600,{"date":1102,"open":188,"high":830,"low":808,"close":800,"change":242,"percent_change":243,"volume":1103,"transactions":9,"vwap":800},"2026-04-20",25300,{"date":1105,"open":1087,"high":1106,"low":1087,"close":688,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":688},"2026-04-17",30.815,0.44,1.45,15100,{"date":1111,"open":19,"high":197,"low":20,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-16",30.26,-0.012,-0.04,24200,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-15",29.95,30.272,0.202,0.67,25600,{"date":1124,"open":1125,"high":815,"low":1126,"close":1127,"change":445,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-14",29.76,29.73,30.07,0.87,8300,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1133,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1133},"2026-04-13",29.17,29.81,28.8,0.4,1.36,30100,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":38,"volume":921,"transactions":9,"vwap":1143},"2026-04-10",29.35,29.633,28.87,29.41,-0.066,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":724,"percent_change":573,"volume":793,"transactions":9,"vwap":1149},"2026-04-09",29.2,29.52,29.476,{"date":1151,"open":198,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-08",29.596,28.82,29.486,0.877,3.07,23500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":840,"volume":1165,"transactions":9,"vwap":1163},"2026-04-07",28.6,28.64,28.45,28.609,-0.076,6500,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-06",28.47,28.74,28.685,0.175,0.61,20300,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":913,"volume":1180,"transactions":9,"vwap":1177},"2026-04-02",28.11,28.51,28.059999,0.072,21700,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-01",28.44,28.59,28.41,28.438,0.182,0.64,6200,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":945,"transactions":9,"vwap":1194},"2026-03-31",27.74,28.265,28.256,0.701,2.54,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1094,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-30",27.62,27.72,27.49,27.555,0.57,13600,{"date":1206,"open":1207,"high":1207,"low":26,"close":26,"change":106,"percent_change":1208,"volume":1209,"transactions":9,"vwap":26},"2026-03-27",27.8,-1.72,17400,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1084,"transactions":9,"vwap":1215},"2026-03-26",28.01,28.26,27.84,27.88,-0.415,-1.47,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1083,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-25",28.485,28.21,28.295,1.02,4600,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1212,"change":504,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1212},"2026-03-24",28.13,27.985,-1.44,5800,{"date":1232,"open":1162,"high":1233,"low":1234,"close":1235,"change":756,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-23",28.67,28.36,28.42,1.21,15300,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1242,"change":232,"percent_change":1243,"volume":834,"transactions":9,"vwap":1242},"2026-03-20",28.33,28,28.08,-1.75,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":763,"volume":1034,"transactions":9,"vwap":1248},"2026-03-19",28.29,28.61,28.58,0.017,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":136,"volume":1256,"transactions":9,"vwap":1254},"2026-03-18",28.79,28.862,28.563,-0.437,6800,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1259,"change":763,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1259},"2026-03-17",29,29.145,28.99,0.21,7900,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-16",28.89,29.040001,28.83,28.94,0.28,0.98,11300,{"date":1274,"open":1153,"high":1275,"low":1276,"close":1277,"change":145,"percent_change":1012,"volume":1278,"transactions":9,"vwap":1277},"2026-03-13",28.935,28.62,28.66,5900,{"date":1280,"open":1268,"high":1142,"low":1281,"close":1281,"change":1282,"percent_change":1243,"volume":1283,"transactions":9,"vwap":1281},"2026-03-12",28.68,-0.511,2700,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1067,"volume":1291,"transactions":9,"vwap":1289},"2026-03-11",29.21,29.29,29.07,29.191,-0.049,5500,{"date":1293,"open":198,"high":1294,"low":1295,"close":1295,"change":1013,"percent_change":1296,"volume":780,"transactions":9,"vwap":1295},"2026-03-10",29.525,29.24,-0.78,{"date":1298,"open":1269,"high":1299,"low":1153,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-09",29.47,0.23,0.79,16900,{"date":1304,"open":1305,"high":1306,"low":1295,"close":1295,"change":232,"percent_change":1307,"volume":921,"transactions":9,"vwap":1295},"2026-03-06",29.25,29.485,-1.68,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1204,"transactions":9,"vwap":1313},"2026-03-05",29.56,29.93,29.54,29.74,-0.08,-0.27,{"date":1317,"open":1318,"high":1319,"low":1320,"close":240,"change":350,"percent_change":1203,"volume":1321,"transactions":9,"vwap":240},"2026-03-04",29.69,29.91,29.65,36700,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1320,"change":714,"percent_change":1327,"volume":1204,"transactions":9,"vwap":1320},"2026-03-03",29.28,29.735,29.22,-1.23,{"date":1329,"open":240,"high":1330,"low":1331,"close":1332,"change":739,"percent_change":825,"volume":1333,"transactions":9,"vwap":1332},"2026-03-02",30.084999,29.775,30.02,20800,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-27",29.88,30.16,0.13,0.43,2600,{"date":1342,"open":1343,"high":1344,"low":217,"close":1345,"change":258,"percent_change":259,"volume":906,"transactions":9,"vwap":1345},"2026-02-26",29.98,30.094999,30.030001,{"date":1347,"open":1348,"high":611,"low":1348,"close":611,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":611},"2026-02-25",29.68,0.37,1.25,35800,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":635,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-24",29.09,29.66,29.63,1.4,16700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1326,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1326},"2026-02-23",29.39,29.44,29.18,-0.33,-1.12,27800,{"date":1368,"open":1369,"high":1370,"low":1369,"close":219,"change":1270,"percent_change":297,"volume":1204,"transactions":9,"vwap":219},"2026-02-20",29.27,29.609,{"date":1372,"open":1305,"high":1373,"low":1374,"close":1369,"change":231,"percent_change":330,"volume":1129,"transactions":9,"vwap":1369},"2026-02-19",29.32,29.181,{"date":1376,"open":1305,"high":1148,"low":1305,"close":1377,"change":1378,"percent_change":1379,"volume":1256,"transactions":9,"vwap":1377},"2026-02-18",29.42,0.11,0.38,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":574,"percent_change":1072,"volume":1386,"transactions":9,"vwap":1385},"2026-02-17",29.16,29.365,29.105,29.31,18400,{"date":1388,"open":1389,"high":198,"low":1389,"close":1390,"change":913,"percent_change":1391,"volume":921,"transactions":9,"vwap":1390},"2026-02-13",29.1,29.4,0.86,{"date":1393,"open":1148,"high":1148,"low":1394,"close":1394,"change":308,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-02-12",29.15,-1.52,27900,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":126,"volume":1403,"transactions":9,"vwap":1401},"2026-02-11",29.85,29.58,29.6,-0.174,11700,{"date":1405,"open":1406,"high":1118,"low":1126,"close":1407,"change":1408,"percent_change":1409,"volume":857,"transactions":9,"vwap":1407},"2026-02-10",29.78,29.774,0.134,0.45,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":574,"percent_change":101,"volume":1416,"transactions":9,"vwap":1415},"2026-02-09",29.59,29.72,29.46,29.64,16800,{"date":1418,"open":1419,"high":1126,"low":1420,"close":1126,"change":1421,"percent_change":991,"volume":1422,"transactions":9,"vwap":1126},"2026-02-06",29.45,29.371,0.31,5000,{"date":1424,"open":1415,"high":1425,"low":1426,"close":1377,"change":222,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1377},"2026-02-05",29.645,29.36,-1.34,20400,{"date":1430,"open":1133,"high":218,"low":1356,"close":240,"change":1033,"percent_change":1338,"volume":985,"transactions":9,"vwap":240},"2026-02-04",{"date":1432,"open":1112,"high":1112,"low":1310,"close":1406,"change":126,"percent_change":1433,"volume":1263,"transactions":9,"vwap":1406},"2026-02-03",-1.91,{"date":1435,"open":1436,"high":632,"low":1436,"close":199,"change":541,"percent_change":1437,"volume":1438,"transactions":9,"vwap":199},"2026-02-02",30.059999,0.66,16600,{"date":1440,"open":17,"high":17,"low":249,"close":1337,"change":1072,"percent_change":1073,"volume":1026,"transactions":9,"vwap":1337},"2026-01-30",{"date":1442,"open":861,"high":861,"low":681,"close":304,"change":840,"percent_change":771,"volume":1443,"transactions":9,"vwap":304},"2026-01-29",11900,{"date":1445,"open":854,"high":1446,"low":1022,"close":1447,"change":1448,"percent_change":1449,"volume":1416,"transactions":9,"vwap":1447},"2026-01-28",30.941,30.73,-0.135,-0.44,{"date":1451,"open":924,"high":1452,"low":955,"close":1453,"change":1454,"percent_change":635,"volume":1455,"transactions":9,"vwap":1453},"2026-01-27",30.879,30.865,0.125,15700,{"date":1457,"open":1458,"high":660,"low":1458,"close":955,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":955},"2026-01-26",30.59,0.15,0.49,13200,{"date":1463,"open":974,"high":800,"low":1464,"close":1458,"change":1033,"percent_change":1338,"volume":1165,"transactions":9,"vwap":1458},"2026-01-23",30.529,{"date":1466,"open":273,"high":336,"low":293,"close":273,"change":708,"percent_change":1467,"volume":1468,"transactions":9,"vwap":273},"2026-01-22",0.53,16500,{"date":1470,"open":1471,"high":1087,"low":1471,"close":328,"change":913,"percent_change":1472,"volume":812,"transactions":9,"vwap":328},"2026-01-21",30.15,0.83,{"date":1474,"open":958,"high":989,"low":1475,"close":837,"change":863,"percent_change":1476,"volume":1477,"transactions":9,"vwap":837},"2026-01-20",30.117,-1.95,25100,{"date":1479,"open":294,"high":924,"low":662,"close":955,"change":258,"percent_change":259,"volume":1084,"transactions":9,"vwap":955},"2026-01-16",{"date":1481,"open":930,"high":1054,"low":930,"close":830,"change":484,"percent_change":1301,"volume":1482,"transactions":9,"vwap":830},"2026-01-15",9600,{"date":1484,"open":995,"high":995,"low":1059,"close":304,"change":1485,"percent_change":504,"volume":1486,"transactions":9,"vwap":304},"2026-01-14",-0.126,9100,{"date":1488,"open":988,"high":988,"low":974,"close":1489,"change":1490,"percent_change":645,"volume":1491,"transactions":9,"vwap":1489},"2026-01-13",30.596,-0.274,22200,{"date":1493,"open":955,"high":704,"low":955,"close":760,"change":574,"percent_change":1098,"volume":1494,"transactions":9,"vwap":760},"2026-01-12",20500,{"date":1496,"open":704,"high":885,"low":909,"close":706,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":706},"2026-01-09",0.185,0.6,19000,{"date":1501,"open":988,"high":1502,"low":282,"close":965,"change":1503,"percent_change":1314,"volume":1504,"transactions":9,"vwap":965},"2026-01-08",30.84,-0.025,10300,{"date":1506,"open":404,"high":422,"low":1006,"close":924,"change":1315,"percent_change":530,"volume":1507,"transactions":9,"vwap":924},"2026-01-07",10600,{"date":1509,"open":326,"high":705,"low":326,"close":860,"change":1510,"percent_change":605,"volume":1511,"transactions":9,"vwap":860},"2026-01-06",0.42,24700,{"date":1513,"open":1043,"high":336,"low":1043,"close":844,"change":1467,"percent_change":1514,"volume":1515,"transactions":9,"vwap":844},"2026-01-05",1.76,37800,{"date":1517,"open":274,"high":274,"low":1518,"close":241,"change":1114,"percent_change":474,"volume":1519,"transactions":9,"vwap":241},"2026-01-02",30.014999,49300,{"date":1521,"open":1345,"high":274,"low":1345,"close":1337,"change":747,"percent_change":970,"volume":1522,"transactions":9,"vwap":1337},"2025-12-31",17100,{"date":1524,"open":1059,"high":1525,"low":1112,"close":267,"change":574,"percent_change":101,"volume":1386,"transactions":9,"vwap":267},"2025-12-30",30.37,{"date":1527,"open":229,"high":304,"low":229,"close":199,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":199},"2025-12-29",-0.115,-0.38,28100,{"date":1532,"open":989,"high":846,"low":989,"close":1533,"change":1045,"percent_change":565,"volume":1534,"transactions":9,"vwap":1533},"2025-12-26",30.475,8000,{"date":1536,"open":257,"high":1537,"low":257,"close":1537,"change":1538,"percent_change":961,"volume":1539,"transactions":9,"vwap":1537},"2025-12-24",30.432,0.096,4300,{"date":1541,"open":1471,"high":1542,"low":1471,"close":1543,"change":1544,"percent_change":1379,"volume":1545,"transactions":9,"vwap":1543},"2025-12-23",30.358,30.336,0.116,30300,{"date":1547,"open":1548,"high":1006,"low":1548,"close":948,"change":287,"percent_change":1498,"volume":1549,"transactions":9,"vwap":948},"2025-12-22",30.049999,24800,{"date":1551,"open":1552,"high":1436,"low":1552,"close":1553,"change":707,"percent_change":350,"volume":1237,"transactions":9,"vwap":1553},"2025-12-19",29.9,30.040001,{"date":1555,"open":1556,"high":1345,"low":217,"close":218,"change":445,"percent_change":1128,"volume":1557,"transactions":9,"vwap":218},"2025-12-18",29.96,22400,{"date":1559,"open":230,"high":1127,"low":1126,"close":1126,"change":840,"percent_change":530,"volume":1560,"transactions":9,"vwap":1126},"2025-12-17",4700,{"date":1562,"open":1563,"high":1563,"low":1564,"close":218,"change":242,"percent_change":243,"volume":971,"transactions":9,"vwap":218},"2025-12-16",30.09,29.83,{"date":1566,"open":19,"high":19,"low":1548,"close":1548,"change":1315,"percent_change":645,"volume":841,"transactions":9,"vwap":1548},"2025-12-15",{"date":1568,"open":1569,"high":1569,"low":1570,"close":187,"change":101,"percent_change":435,"volume":1571,"transactions":9,"vwap":187},"2025-12-12",30.665,30.305,24400,{"date":1573,"open":187,"high":861,"low":187,"close":314,"change":1574,"percent_change":1575,"volume":772,"transactions":9,"vwap":314},"2025-12-11",0.3,0.99,{"date":1577,"open":1548,"high":197,"low":1548,"close":187,"change":1262,"percent_change":786,"volume":1578,"transactions":9,"vwap":187},"2025-12-10",9300,{"date":1580,"open":1581,"high":1582,"low":1583,"close":815,"change":1584,"percent_change":779,"volume":765,"transactions":9,"vwap":815},"2025-12-09",30.155,30.185,30.104,0.024,{"date":1586,"open":267,"high":267,"low":1436,"close":1587,"change":1588,"percent_change":1589,"volume":1443,"transactions":9,"vwap":1587},"2025-12-08",30.086,-0.244,-0.8,{"date":1591,"open":1059,"high":356,"low":274,"close":274,"change":1592,"percent_change":1460,"volume":1593,"transactions":9,"vwap":274},"2025-12-05",0.148,8700,{"date":1595,"open":265,"high":229,"low":1043,"close":1596,"change":1597,"percent_change":242,"volume":1137,"transactions":9,"vwap":1596},"2025-12-04",30.182,-0.018,{"date":1599,"open":1564,"high":229,"low":1564,"close":229,"change":1600,"percent_change":1601,"volume":1003,"transactions":9,"vwap":229},"2025-12-03",0.205,0.68,{"date":1603,"open":1319,"high":1604,"low":1319,"close":1605,"change":832,"percent_change":833,"volume":985,"transactions":9,"vwap":1605},"2025-12-02",30.080999,29.995,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1589,"volume":1612,"transactions":9,"vwap":1610},"2025-12-01",29.94,30.125,29.959,-0.241,12800,{"date":1614,"open":1332,"high":229,"low":1332,"close":229,"change":1615,"percent_change":1349,"volume":1230,"transactions":9,"vwap":229},"2025-11-28",0.112,{"date":1617,"open":218,"high":815,"low":230,"close":1618,"change":1619,"percent_change":1391,"volume":1620,"transactions":9,"vwap":1618},"2025-11-26",30.087999,0.258,7200,{"date":1622,"open":1377,"high":1336,"low":1377,"close":1564,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1564},"2025-11-25",0.46,1.57,13000,{"date":1627,"open":1628,"high":1414,"low":1628,"close":1629,"change":1262,"percent_change":1630,"volume":1620,"transactions":9,"vwap":1629},"2025-11-24",29.3,29.37,0.72,{"date":1632,"open":1247,"high":1369,"low":1247,"close":1382,"change":673,"percent_change":1633,"volume":1534,"transactions":9,"vwap":1382},"2025-11-21",1.96,{"date":1635,"open":1419,"high":1419,"low":1160,"close":1160,"change":1636,"percent_change":1637,"volume":1014,"transactions":9,"vwap":1160},"2025-11-20",-0.535,-1.84,{"date":1639,"open":1288,"high":1132,"low":1640,"close":1641,"change":1503,"percent_change":574,"volume":1237,"transactions":9,"vwap":1641},"2025-11-19",29.014999,29.135,{"date":1643,"open":1644,"high":1369,"low":1168,"close":1382,"change":1645,"percent_change":1646,"volume":971,"transactions":9,"vwap":1382},"2025-11-18",29.030001,-0.16,-0.55,{"date":1648,"open":1377,"high":1412,"low":1649,"close":1373,"change":1024,"percent_change":1650,"volume":914,"transactions":9,"vwap":1373},"2025-11-17",29.225,-0.93,{"date":1652,"open":1361,"high":1313,"low":1361,"close":1653,"change":1654,"percent_change":101,"volume":1655,"transactions":9,"vwap":1653},"2025-11-14",29.595,-0.089,20900,{"date":1657,"open":611,"high":1563,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":819,"transactions":9,"vwap":1658},"2025-11-13",29.684,-0.417,-1.39,{"date":1662,"open":251,"high":1582,"low":1663,"close":1663,"change":1664,"percent_change":1012,"volume":1665,"transactions":9,"vwap":1663},"2025-11-12",30.101,-0.022,6300,{"date":1667,"open":1552,"high":1668,"low":1552,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-11",30.135,30.123,0.223,0.75,17200,{"date":1674,"open":1675,"high":1556,"low":1318,"close":1552,"change":1338,"percent_change":1107,"volume":1676,"transactions":9,"vwap":1552},"2025-11-10",29.92,25500,{"date":1678,"open":1679,"high":1680,"low":1148,"close":1680,"change":1681,"percent_change":1066,"volume":1682,"transactions":9,"vwap":1680},"2025-11-07",29.62,29.77,-0.015,8100,{"date":1684,"open":229,"high":229,"low":1125,"close":1685,"change":1686,"percent_change":1229,"volume":1687,"transactions":9,"vwap":1685},"2025-11-06",29.785,-0.435,22600,{"date":1689,"open":1690,"high":257,"low":1345,"close":948,"change":1691,"percent_change":1691,"volume":1530,"transactions":9,"vwap":948},"2025-11-05",30.144,0,{"date":1693,"open":1127,"high":1694,"low":1127,"close":948,"change":1695,"percent_change":1696,"volume":1416,"transactions":9,"vwap":948},"2025-11-04",30.45,-0.085,-0.28,{"date":1698,"open":199,"high":328,"low":1699,"close":1570,"change":1700,"percent_change":739,"volume":1486,"transactions":9,"vwap":1570},"2025-11-03",30.161,-0.041,{"date":1702,"open":328,"high":838,"low":20,"close":1703,"change":1704,"percent_change":1705,"volume":962,"transactions":9,"vwap":1703},"2025-10-31",30.346,0.234,0.78,{"date":1707,"open":1563,"high":266,"low":1563,"close":1708,"change":1709,"percent_change":872,"volume":1710,"transactions":9,"vwap":1708},"2025-10-30",30.112,-0.104,11400,{"date":1712,"open":293,"high":293,"low":1471,"close":1713,"change":1714,"percent_change":1715,"volume":1386,"transactions":9,"vwap":1713},"2025-10-29",30.216,-0.354,-1.16,{"date":1717,"open":896,"high":896,"low":762,"close":762,"change":1067,"percent_change":1646,"volume":1718,"transactions":9,"vwap":762},"2025-10-28",8400,{"date":1720,"open":930,"high":988,"low":930,"close":955,"change":1721,"percent_change":673,"volume":1722,"transactions":9,"vwap":955},"2025-10-27",0.171,32600,{"date":1724,"open":995,"high":688,"low":974,"close":1725,"change":1726,"percent_change":190,"volume":945,"transactions":9,"vwap":1725},"2025-10-24",30.569,0.109,{"date":1728,"open":1729,"high":304,"low":1112,"close":816,"change":1730,"percent_change":1301,"volume":1507,"transactions":9,"vwap":816},"2025-10-23",30.335,0.238,{"date":1732,"open":19,"high":845,"low":241,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-22",30.222,-0.214,-0.7,11500,{"date":1738,"open":251,"high":1694,"low":1126,"close":831,"change":1739,"percent_change":1671,"volume":1486,"transactions":9,"vwap":831},"2025-10-21",0.226,{"date":1741,"open":1345,"high":1071,"low":1345,"close":327,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":327},"2025-10-20",0.289,0.97,16000,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1749,"change":1750,"percent_change":1121,"volume":1751,"transactions":9,"vwap":1749},"2025-10-17",29.67,29.954,29.921,0.198,19400,{"date":1753,"open":207,"high":218,"low":1754,"close":1755,"change":1756,"percent_change":1090,"volume":1455,"transactions":9,"vwap":1755},"2025-10-16",29.61,29.723,-0.124,{"date":1758,"open":1127,"high":670,"low":1759,"close":1760,"change":1761,"percent_change":724,"volume":1051,"transactions":9,"vwap":1760},"2025-10-15",29.798,29.847,-0.003,{"date":1763,"open":1415,"high":230,"low":1415,"close":1399,"change":1764,"percent_change":190,"volume":1165,"transactions":9,"vwap":1399},"2025-10-14",0.107,{"date":1766,"open":1362,"high":1767,"low":1362,"close":1768,"change":1769,"percent_change":1770,"volume":1351,"transactions":9,"vwap":1768},"2025-10-13",29.8,29.743,0.343,1.17,{"date":1772,"open":815,"high":815,"low":1390,"close":1390,"change":1773,"percent_change":1774,"volume":787,"transactions":9,"vwap":1390},"2025-10-10",-0.63,-2.1,{"date":1776,"open":1777,"high":251,"low":230,"close":1345,"change":1778,"percent_change":1779,"volume":975,"transactions":9,"vwap":1345},"2025-10-09",30.17,-0.295,-0.97,{"date":1781,"open":251,"high":1059,"low":1777,"close":1782,"change":445,"percent_change":1391,"volume":1507,"transactions":9,"vwap":1782},"2025-10-08",30.325,{"date":1784,"open":257,"high":257,"low":218,"close":1785,"change":1786,"percent_change":1787,"volume":985,"transactions":9,"vwap":1785},"2025-10-07",30.065001,-0.196,-0.65,{"date":1789,"open":17,"high":17,"low":1043,"close":1790,"change":1791,"percent_change":1114,"volume":1792,"transactions":9,"vwap":1790},"2025-10-06",30.261,-0.011,45200,{"date":1794,"open":1795,"high":1796,"low":229,"close":1119,"change":1797,"percent_change":1798,"volume":1165,"transactions":9,"vwap":1119},"2025-10-03",30.201,30.375,0.089,0.29,{"date":1800,"open":1043,"high":229,"low":1548,"close":1801,"change":1802,"percent_change":1421,"volume":1803,"transactions":9,"vwap":1801},"2025-10-02",30.183,0.093,14300,{"date":1805,"open":1311,"high":1806,"low":1319,"close":1563,"change":1459,"percent_change":1807,"volume":793,"transactions":9,"vwap":1563},"2025-10-01",30.143,0.5,{"date":1809,"open":1810,"high":1118,"low":1680,"close":1608,"change":1066,"percent_change":1067,"volume":1811,"transactions":9,"vwap":1608},"2025-09-30",29.86,6700,{"date":1813,"open":1319,"high":1436,"low":1319,"close":218,"change":1814,"percent_change":350,"volume":1815,"transactions":9,"vwap":218},"2025-09-29",0.051,17000,{"date":1817,"open":1564,"high":218,"low":1564,"close":1818,"change":1819,"percent_change":495,"volume":1820,"transactions":9,"vwap":1818},"2025-09-26",29.939,0.154,5700,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1685,"change":1826,"percent_change":1787,"volume":1827,"transactions":9,"vwap":1685},"2025-09-25",29.71,29.826,29.709,-0.195,19100,{"date":1829,"open":948,"high":1830,"low":1118,"close":1343,"change":1315,"percent_change":645,"volume":1831,"transactions":9,"vwap":1343},"2025-09-24",30.257,8500,{"date":1833,"open":1112,"high":1834,"low":1006,"close":1006,"change":936,"percent_change":1364,"volume":1672,"transactions":9,"vwap":1006},"2025-09-23",30.395,{"date":1836,"open":1112,"high":199,"low":1837,"close":19,"change":1838,"percent_change":38,"volume":1491,"transactions":9,"vwap":19},"2025-09-22",30.228,-0.067,{"date":1840,"open":1841,"high":816,"low":1842,"close":1843,"change":1844,"percent_change":81,"volume":1486,"transactions":9,"vwap":1843},"2025-09-19",30.421,30.372,30.417,-0.243,{"date":1846,"open":346,"high":1447,"low":346,"close":336,"change":258,"percent_change":259,"volume":985,"transactions":9,"vwap":336},"2025-09-18",{"date":1848,"open":800,"high":283,"low":808,"close":861,"change":573,"percent_change":936,"volume":1428,"transactions":9,"vwap":861},"2025-09-17",{"date":1850,"open":314,"high":688,"low":1851,"close":336,"change":1852,"percent_change":258,"volume":1853,"transactions":9,"vwap":336},"2025-09-16",30.615,0.01,18800,{"date":1855,"open":995,"high":660,"low":995,"close":844,"change":1856,"percent_change":1135,"volume":1857,"transactions":9,"vwap":844},"2025-09-15",0.121,22900,{"date":1859,"open":1080,"high":662,"low":632,"close":1464,"change":1860,"percent_change":95,"volume":1861,"transactions":9,"vwap":1464},"2025-09-12",-0.236,6100,{"date":1863,"open":304,"high":924,"low":304,"close":801,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":801},"2025-09-11",0.385,1.27,28000,{"date":1868,"open":1869,"high":844,"low":274,"close":1870,"change":1024,"percent_change":1018,"volume":992,"transactions":9,"vwap":1870},"2025-09-10",30.48,30.38,{"date":1872,"open":861,"high":688,"low":974,"close":1873,"change":1528,"percent_change":714,"volume":1874,"transactions":9,"vwap":1873},"2025-09-09",30.655,9500,{"date":1876,"open":688,"high":1502,"low":1022,"close":909,"change":1877,"percent_change":1378,"volume":1878,"transactions":9,"vwap":909},"2025-09-08",0.035,24100,{"date":1880,"open":909,"high":713,"low":995,"close":1049,"change":1881,"percent_change":1270,"volume":1882,"transactions":9,"vwap":1049},"2025-09-05",0.085,21300,{"date":1884,"open":328,"high":844,"low":328,"close":844,"change":1739,"percent_change":1885,"volume":1736,"transactions":9,"vwap":844},"2025-09-04",0.74,{"date":1887,"open":1888,"high":1889,"low":266,"close":1889,"change":1890,"percent_change":1671,"volume":1539,"transactions":9,"vwap":1889},"2025-09-03",30.329,30.424,0.227,{"date":1892,"open":1345,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1560,"transactions":9,"vwap":1895},"2025-09-02",30.234,30.028,30.197,-0.313,-1.03,{"date":1899,"open":930,"high":930,"low":1900,"close":1087,"change":1901,"percent_change":1589,"volume":1340,"transactions":9,"vwap":1087},"2025-08-29",30.501,-0.245,{"date":1903,"open":314,"high":896,"low":314,"close":282,"change":1408,"percent_change":1107,"volume":1904,"transactions":9,"vwap":282},"2025-08-28",6000,{"date":1906,"open":1907,"high":1908,"low":356,"close":1908,"change":755,"percent_change":1909,"volume":1534,"transactions":9,"vwap":1908},"2025-08-27",30.513,30.621,0.35,{"date":1911,"open":1458,"high":1458,"low":1694,"close":1912,"change":1913,"percent_change":1914,"volume":980,"transactions":9,"vwap":1912},"2025-08-26",30.515,-0.165,-0.54,{"date":1916,"open":924,"high":704,"low":1080,"close":1080,"change":1611,"percent_change":1296,"volume":1095,"transactions":9,"vwap":1080},"2025-08-25",{"date":1918,"open":1694,"high":940,"low":1694,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-08-22",30.921,0.566,1.86,12500,{"date":1924,"open":1694,"high":1694,"low":1112,"close":661,"change":1826,"percent_change":1925,"volume":1100,"transactions":9,"vwap":661},"2025-08-21",-0.64,{"date":1927,"open":304,"high":1928,"low":1929,"close":273,"change":1691,"percent_change":1691,"volume":1930,"transactions":9,"vwap":273},"2025-08-20",30.585,30.465,15400,{"date":1932,"open":1022,"high":1022,"low":1933,"close":273,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":273},"2025-08-19",30.516,-0.219,-0.71,4400,{"date":1938,"open":326,"high":1939,"low":326,"close":1939,"change":483,"percent_change":484,"volume":914,"transactions":9,"vwap":1939},"2025-08-18",30.769,{"date":1941,"open":762,"high":1049,"low":762,"close":1942,"change":1943,"percent_change":1409,"volume":1944,"transactions":9,"vwap":1942},"2025-08-15",30.694,0.139,13300,{"date":1946,"open":304,"high":1947,"low":845,"close":1947,"change":1012,"percent_change":1013,"volume":1948,"transactions":9,"vwap":1947},"2025-08-14",30.555,23200,{"date":1950,"open":273,"high":1951,"low":293,"close":1951,"change":1378,"percent_change":190,"volume":1014,"transactions":9,"vwap":1951},"2025-08-13",30.625,{"date":1953,"open":197,"high":1954,"low":1525,"close":1912,"change":833,"percent_change":1055,"volume":1955,"transactions":9,"vwap":1912},"2025-08-12",30.543,9400,{"date":1957,"open":273,"high":273,"low":328,"close":1834,"change":1913,"percent_change":1914,"volume":1003,"transactions":9,"vwap":1834},"2025-08-11",{"date":1959,"open":816,"high":284,"low":816,"close":974,"change":764,"percent_change":581,"volume":780,"transactions":9,"vwap":974},"2025-08-08",{"date":1961,"open":808,"high":808,"low":1962,"close":1525,"change":1963,"percent_change":944,"volume":1964,"transactions":9,"vwap":1525},"2025-08-07",30.28,0.066,7300,{"date":1966,"open":187,"high":1967,"low":251,"close":1968,"change":1969,"percent_change":944,"volume":1820,"transactions":9,"vwap":1968},"2025-08-06",30.369,30.304,0.068,{"date":1971,"open":1777,"high":1112,"low":1777,"close":1972,"change":1973,"percent_change":892,"volume":1974,"transactions":9,"vwap":1972},"2025-08-05",30.236,0.206,1600,{"date":1976,"open":1977,"high":1345,"low":1977,"close":1345,"change":1409,"percent_change":1978,"volume":765,"transactions":9,"vwap":1345},"2025-08-04",29.87,1.52,{"date":1980,"open":1401,"high":1401,"low":1629,"close":1400,"change":1981,"percent_change":1650,"volume":985,"transactions":9,"vwap":1400},"2025-08-01",-0.277,{"date":1983,"open":1984,"high":1563,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1272,"transactions":9,"vwap":1986},"2025-07-31",30.075001,29.75,29.857,-0.283,-0.94,{"date":1990,"open":17,"high":17,"low":1345,"close":837,"change":1991,"percent_change":1935,"volume":1992,"transactions":9,"vwap":837},"2025-07-30",-0.215,12000,{"date":1994,"open":1870,"high":829,"low":1962,"close":661,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":661},"2025-07-29",-0.175,-0.57,11100,{"date":1999,"open":1447,"high":1447,"low":293,"close":188,"change":1696,"percent_change":2000,"volume":2001,"transactions":9,"vwap":188},"2025-07-28",-0.91,28300,{"date":2003,"open":294,"high":1502,"low":2004,"close":988,"change":1881,"percent_change":1270,"volume":2005,"transactions":9,"vwap":988},"2025-07-25",30.691,30600,{"date":2007,"open":1458,"high":2008,"low":1458,"close":2009,"change":707,"percent_change":708,"volume":865,"transactions":9,"vwap":2009},"2025-07-24",30.825,30.725,{"date":2011,"open":844,"high":294,"low":346,"close":2012,"change":1083,"percent_change":624,"volume":1051,"transactions":9,"vwap":2012},"2025-07-23",30.675,{"date":2014,"open":327,"high":2015,"low":327,"close":328,"change":1497,"percent_change":1172,"volume":1422,"transactions":9,"vwap":328},"2025-07-22",30.427,{"date":2017,"open":251,"high":17,"low":1581,"close":1081,"change":483,"percent_change":913,"volume":2018,"transactions":9,"vwap":1081},"2025-07-21",4900,{"date":2020,"open":1548,"high":2021,"low":1548,"close":265,"change":724,"percent_change":573,"volume":2022,"transactions":9,"vwap":265},"2025-07-18",30.176,13800,{"date":2024,"open":1552,"high":1596,"low":1552,"close":837,"change":764,"percent_change":581,"volume":1366,"transactions":9,"vwap":837},"2025-07-17",{"date":2026,"open":2027,"high":1118,"low":1313,"close":1118,"change":72,"percent_change":1300,"volume":1710,"transactions":9,"vwap":1118},"2025-07-16",29.79,{"date":2029,"open":1436,"high":251,"low":1336,"close":1336,"change":2030,"percent_change":1925,"volume":1003,"transactions":9,"vwap":1336},"2025-07-15",-0.193,{"date":2032,"open":2027,"high":815,"low":2027,"close":2033,"change":2034,"percent_change":635,"volume":1504,"transactions":9,"vwap":2033},"2025-07-14",30.073,0.123,{"date":2036,"open":249,"high":1471,"low":1118,"close":1118,"change":2037,"percent_change":1365,"volume":971,"transactions":9,"vwap":1118},"2025-07-11",-0.338,{"date":2039,"open":17,"high":845,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":1710,"transactions":9,"vwap":2041},"2025-07-10",30.273,30.288,-0.149,-0.49,{"date":2045,"open":199,"high":2046,"low":2047,"close":2046,"change":2048,"percent_change":1055,"volume":1051,"transactions":9,"vwap":2046},"2025-07-09",30.437,30.231,0.119,{"date":2050,"open":1112,"high":1059,"low":1112,"close":2051,"change":2052,"percent_change":2053,"volume":793,"transactions":9,"vwap":2051},"2025-07-08",30.318,0.082,0.27,{"date":2055,"open":316,"high":199,"low":837,"close":1972,"change":2056,"percent_change":2057,"volume":1904,"transactions":9,"vwap":1972},"2025-07-07",-0.208,-0.68,{"date":2059,"open":197,"high":2060,"low":199,"close":2061,"change":797,"percent_change":1188,"volume":2062,"transactions":9,"vwap":2061},"2025-07-03",30.495,30.444,8200,{"date":2064,"open":1471,"high":1006,"low":2065,"close":1006,"change":1012,"percent_change":1013,"volume":2066,"transactions":9,"vwap":1006},"2025-07-02",30.107,52200,{"date":2068,"open":251,"high":838,"low":251,"close":187,"change":1144,"percent_change":38,"volume":1593,"transactions":9,"vwap":187},"2025-07-01",{"date":2070,"open":1553,"high":2071,"low":611,"close":2071,"change":2072,"percent_change":1270,"volume":1612,"transactions":9,"vwap":2071},"2025-06-30",30.386,0.086,{"date":2074,"open":241,"high":1525,"low":611,"close":257,"change":1083,"percent_change":2075,"volume":1744,"transactions":9,"vwap":257},"2025-06-27",0.95,{"date":2077,"open":1767,"high":1518,"low":1767,"close":1518,"change":2078,"percent_change":1671,"volume":1204,"transactions":9,"vwap":1518},"2025-06-26",0.222,{"date":2080,"open":1564,"high":1332,"low":2081,"close":2081,"change":2082,"percent_change":1296,"volume":1930,"transactions":9,"vwap":2081},"2025-06-25",29.793,-0.233,{"date":2084,"open":1399,"high":1563,"low":1413,"close":2085,"change":1460,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-06-24",30.025999,1.66,10100,{"date":2089,"open":1394,"high":2090,"low":2091,"close":2090,"change":2092,"percent_change":1203,"volume":1964,"transactions":9,"vwap":2090},"2025-06-23",29.536,28.88,0.166,{"date":2094,"open":1412,"high":1412,"low":2095,"close":1629,"change":2096,"percent_change":1773,"volume":1504,"transactions":9,"vwap":1629},"2025-06-20",29.311,-0.185,{"date":2098,"open":2099,"high":1823,"low":219,"close":2100,"change":2101,"percent_change":145,"volume":1861,"transactions":9,"vwap":2100},"2025-06-18",29.685,29.555,-0.006,{"date":2103,"open":1355,"high":1406,"low":1312,"close":2104,"change":2105,"percent_change":1925,"volume":1230,"transactions":9,"vwap":2104},"2025-06-17",29.561,-0.189,{"date":2107,"open":1399,"high":1608,"low":1148,"close":1985,"change":764,"percent_change":1188,"volume":2108,"transactions":9,"vwap":1985},"2025-06-16",3900,{"date":2110,"open":2111,"high":2027,"low":2111,"close":1310,"change":714,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1310},"2025-06-13",29.51,-1.24,43400,{"date":2115,"open":1125,"high":1118,"low":1313,"close":1311,"change":1378,"percent_change":1349,"volume":2116,"transactions":9,"vwap":1311},"2025-06-12",41100,{"date":2118,"open":1556,"high":1343,"low":1125,"close":240,"change":1067,"percent_change":1996,"volume":952,"transactions":9,"vwap":240},"2025-06-11",{"date":2120,"open":207,"high":611,"low":217,"close":218,"change":2121,"percent_change":1623,"volume":1109,"transactions":9,"vwap":218},"2025-06-10",0.136,{"date":2123,"open":1311,"high":1311,"low":1413,"close":2124,"change":2125,"percent_change":231,"volume":1256,"transactions":9,"vwap":2124},"2025-06-09",29.854,-0.045,{"date":2127,"open":1336,"high":611,"low":1767,"close":2128,"change":2129,"percent_change":1339,"volume":2130,"transactions":9,"vwap":2128},"2025-06-06",29.899,0.129,3400,{"date":2132,"open":1343,"high":1343,"low":1318,"close":1680,"change":1012,"percent_change":1013,"volume":2133,"transactions":9,"vwap":1680},"2025-06-05",13700,{"date":2135,"open":1125,"high":1552,"low":1125,"close":217,"change":2136,"percent_change":1107,"volume":2137,"transactions":9,"vwap":217},"2025-06-04",0.132,5600,{"date":2139,"open":219,"high":1985,"low":2140,"close":2141,"change":2142,"percent_change":1574,"volume":1403,"transactions":9,"vwap":2141},"2025-06-03",29.53,29.708,0.088,{"date":2144,"open":1767,"high":217,"low":1629,"close":1679,"change":1066,"percent_change":1067,"volume":1477,"transactions":9,"vwap":1679},"2025-06-02",{"date":2146,"open":1413,"high":1413,"low":1390,"close":1747,"change":724,"percent_change":573,"volume":2147,"transactions":9,"vwap":1747},"2025-05-30",20200,{"date":2149,"open":1556,"high":1556,"low":2150,"close":1348,"change":707,"percent_change":350,"volume":1468,"transactions":9,"vwap":1348},"2025-05-29",29.515,{"date":2152,"open":1133,"high":1133,"low":1356,"close":1356,"change":1017,"percent_change":1650,"volume":1944,"transactions":9,"vwap":1356},"2025-05-28",{"date":2154,"open":1985,"high":1118,"low":1318,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-05-27",29.908,0.478,1.62,30700,{"date":2160,"open":2161,"high":2111,"low":2161,"close":2162,"change":1114,"percent_change":739,"volume":999,"transactions":9,"vwap":2162},"2025-05-23",29.26,29.43,{"date":2164,"open":1143,"high":2100,"low":1426,"close":1299,"change":2165,"percent_change":574,"volume":2166,"transactions":9,"vwap":1299},"2025-05-22",-0.028,15900,{"date":2168,"open":1356,"high":2027,"low":1361,"close":2169,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2169},"2025-05-21",29.498,-0.342,-1.15,14900,{"date":2174,"open":1680,"high":1319,"low":1985,"close":217,"change":1645,"percent_change":2175,"volume":2176,"transactions":9,"vwap":217},"2025-05-20",-0.53,10400,{"date":2178,"open":1355,"high":611,"low":1355,"close":611,"change":764,"percent_change":1188,"volume":2062,"transactions":9,"vwap":611},"2025-05-19",{"date":2180,"open":1320,"high":1977,"low":1320,"close":1133,"change":541,"percent_change":1601,"volume":2137,"transactions":9,"vwap":1133},"2025-05-16",{"date":2182,"open":2183,"high":1754,"low":2184,"close":1754,"change":1378,"percent_change":1349,"volume":780,"transactions":9,"vwap":1754},"2025-05-15",29.49,29.435,{"date":2186,"open":1401,"high":1754,"low":1140,"close":198,"change":1913,"percent_change":2187,"volume":2188,"transactions":9,"vwap":198},"2025-05-14",-0.56,24300,{"date":2190,"open":1362,"high":1823,"low":2162,"close":2191,"change":2192,"percent_change":2193,"volume":1578,"transactions":9,"vwap":2191},"2025-05-13",29.665,0.265,0.9,{"date":2195,"open":1754,"high":1754,"low":1369,"close":1390,"change":2196,"percent_change":407,"volume":1930,"transactions":9,"vwap":1390},"2025-05-12",0.347,{"date":2198,"open":1132,"high":2199,"low":1644,"close":2200,"change":2201,"percent_change":150,"volume":1874,"transactions":9,"vwap":2200},"2025-05-09",29.175,29.052999,-0.102,{"date":2203,"open":2204,"high":1628,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2087,"transactions":9,"vwap":2205},"2025-05-08",28.983,29.155,0.172,0.59,{"date":2209,"open":1259,"high":1384,"low":2210,"close":2204,"change":2211,"percent_change":2212,"volume":1736,"transactions":9,"vwap":2204},"2025-05-07",28.9,0.027,0.09,{"date":2214,"open":1269,"high":2215,"low":2091,"close":2216,"change":2217,"percent_change":308,"volume":2218,"transactions":9,"vwap":2216},"2025-05-06",29.059999,28.956,-0.131,24600,{"date":2220,"open":2221,"high":1147,"low":2222,"close":2223,"change":2224,"percent_change":1012,"volume":2225,"transactions":9,"vwap":2223},"2025-05-05",29.08,29.035,29.087,-0.019,19500,{"date":2227,"open":2228,"high":1326,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":1403,"transactions":9,"vwap":2229},"2025-05-02",28.84,29.106,0.556,1.95,{"date":2233,"open":1184,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":242,"volume":1056,"transactions":9,"vwap":2236},"2025-05-01",28.745,28.5,28.55,-0.016,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":540,"percent_change":1300,"volume":765,"transactions":9,"vwap":2241},"2025-04-30",28.24,28.566,27.97,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":2247,"percent_change":1437,"volume":1620,"transactions":9,"vwap":2246},"2025-04-29",28.09,28.501,0.186,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2251,"change":1094,"percent_change":804,"volume":2130,"transactions":9,"vwap":2251},"2025-04-28",28.27,28.315,28.1,{"date":180,"open":2254,"high":2255,"low":1212,"close":2256,"change":2257,"percent_change":1270,"volume":2258,"transactions":9,"vwap":2256},28.082001,28.19,28.16,0.078,16200]