[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMFM":3,"homepage-market-summary":30,"stock-historical-TMFM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMFM","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 Mid-Cap Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0686,0.01467,"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},21.38,21.41,21.425,21.31,21.53,-0.15,-0.7,12923.623536,25.07,19.66,11110.555376741037,31.8,1209,{"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":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},27.073,10329,3770149.399562,-12.66,"2025-04-25",[183,186,195,204,213,222,231,241,251,261,270,279,288,297,307,317,325,335,345,352,361,371,381,391,400,409,418,427,438,448,458,468,477,484,493,502,511,520,528,537,547,558,565,573,583,590,598,606,616,625,634,643,652,662,671,677,687,695,703,711,721,730,738,742,748,756,763,770,777,784,791,797,804,811,819,827,836,842,848,853,857,864,869,876,880,885,890,896,902,908,915,921,928,934,940,945,952,957,963,971,978,985,993,1000,1009,1016,1021,1029,1035,1042,1048,1055,1062,1067,1073,1079,1085,1090,1096,1101,1107,1112,1116,1122,1129,1136,1142,1150,1156,1163,1171,1177,1186,1192,1198,1203,1209,1214,1221,1226,1231,1237,1241,1246,1250,1255,1260,1264,1271,1279,1283,1288,1294,1301,1307,1313,1318,1325,1329,1333,1337,1343,1347,1353,1360,1366,1370,1374,1379,1386,1393,1399,1406,1414,1420,1427,1433,1439,1447,1453,1458,1465,1470,1477,1484,1490,1496,1502,1511,1517,1523,1531,1536,1542,1547,1553,1556,1562,1566,1573,1580,1587,1594,1600,1604,1609,1616,1620,1625,1632,1638,1644,1649,1654,1660,1664,1670,1678,1682,1688,1693,1700,1705,1711,1716,1723,1728,1733,1739,1746,1754,1757,1762,1766,1770,1775,1780,1787,1794,1799,1807,1815,1822,1829,1836,1842,1851,1856,1861,1869,1876,1882,1887,1891,1898,1904,1912,1917,1924,1931,1938,1945,1950,1955,1961,1968,1975,1982,1986,1994,2001,2006,2015,2021,2029,2034,2039,2044,2049,2053,2058,2064,2070,2077,2082,2088,2094,2099,2104,2109,2115,2121,2127,2132,2137,2143,2149,2152,2158,2163,2169,2174,2180,2188,2192,2197,2204,2210,2218,2224,2229,2233,2238,2246,2253,2258,2265,2269,2277,2279,2284,2288,2293,2298,2304,2308,2314,2318,2322,2328,2333,2338,2341,2347,2353,2358,2362,2367,2373,2378,2383,2386,2394,2396,2399,2404,2410,2415,2417,2422,2427,2430,2434,2438,2442,2446,2451,2458,2465,2471,2478,2484,2487,2493,2497],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},63,21.3528,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",21.45,21.65,0.1243,0.58,9561.8547,88,21.5717,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",21.06,21.4057,0.2557,1.21,15341.0647,77,21.2827,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",21.25,21.15,-0.06,-0.28,2336.2255,60,21.2021,{"date":214,"open":215,"high":216,"low":215,"close":217,"change":218,"percent_change":174,"volume":219,"transactions":220,"vwap":221},"2026-10-01",21.02,21.28,21.21,0.21,9562.1253,75,21.1536,{"date":223,"open":197,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-30",21.132251,21,-0.0173,-0.08,4812.434,74,21.1048,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-29",21.04,20.89,21.0173,-0.1027,-0.49,7666.1983,61,20.9594,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":38,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",20.86,21.155,20.85,21.12,-1.03,6932.952549,68,21.0438,{"date":252,"open":253,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",21.39,21.5,21.34,0.0011,0.01,9885.563,78,21.4172,{"date":262,"open":263,"high":255,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",20.71,21.3389,-0.1119,-0.52,17842.782517,98,21.2699,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":81,"volume":276,"transactions":277,"vwap":278},"2026-09-23",21.57,21.58,21.4508,-0.1711,3281.5253,44,21.558,{"date":280,"open":263,"high":281,"low":263,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",21.66,21.6219,0.0999,0.46,12627.6323,71,21.4903,{"date":289,"open":290,"high":291,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",21.27,21.522,0.2454,1.15,8309.886,76,21.4188,{"date":298,"open":299,"high":300,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",21.3,21.3301,21.2766,-0.1436,-0.67,18305.0363,178,21.3079,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",21.48,21.4864,21.4202,0.0202,0.09,1826.99109,55,21.4673,{"date":318,"open":254,"high":319,"low":320,"close":320,"change":321,"percent_change":38,"volume":322,"transactions":323,"vwap":324},"2026-09-16",21.5601,21.4,-0.0473,1183.2763,50,21.52,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",21.37,21.55,21.4473,-0.4023,-1.84,1538.7563,51,21.4862,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",21.73,21.875,21.8496,0.4258,1.99,3923.135746,72,21.821,{"date":346,"open":18,"high":309,"low":18,"close":347,"change":348,"percent_change":72,"volume":349,"transactions":350,"vwap":351},"2026-09-11",21.4238,0.0149,5282.385999,62,21.4503,{"date":353,"open":354,"high":254,"low":355,"close":356,"change":357,"percent_change":81,"volume":358,"transactions":359,"vwap":360},"2026-09-10",21.44,21.355,21.4089,-0.1713,2746.6749,41,21.4287,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",21.645,21.67,21.5802,-0.2624,-1.2,2633.6101,45,21.6614,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":229,"vwap":380},"2026-09-08",21.89,21.9,21.82,21.8426,-0.4651,-2.08,7530.965691,21.8896,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",22.5,22.27,22.3077,-0.5734,-2.51,4310.641821,104,22.3993,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":293,"volume":397,"transactions":398,"vwap":399},"2026-09-03",22.83,22.915,22.8811,0.2608,4982.0239,42,22.881,{"date":401,"open":402,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",22.7103,22.6203,-0.2241,-0.98,1055.5009,47,22.6484,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",23.09,22.8444,-0.4504,-1.93,2791.9646,69,22.9205,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":350,"vwap":426},"2026-08-31",22.22,23.315,23.2948,-0.1767,-0.75,6044.7692,23.2537,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",23.45,23.53,23.42,23.4715,0.0315,0.13,9535.0803,65,23.4807,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":359,"vwap":447},"2026-08-27",23.26,23.47,23,23.44,0.0726,0.31,1157.5762,23.3641,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",21.8,23.39,23.3674,0.0474,0.2,8769.3913,79,23.3128,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":46,"volume":465,"transactions":466,"vwap":467},"2026-08-25",23.37,23.38,23.295,23.32,-0.05,14385.7,70,23.3512,{"date":469,"open":470,"high":429,"low":471,"close":460,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-24",23.35,23.345,-0.0775,-0.33,4362.924875,49,23.3639,{"date":478,"open":462,"high":429,"low":462,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":475,"vwap":483},"2026-08-21",23.4475,0.3775,1.64,2850.7184,23.3839,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",23.11,23.07,-0.2607,-1.12,634.9353,34,23.0604,{"date":494,"open":495,"high":470,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",23.335,23.3307,0.3186,1.38,1266.0693,35,23.3451,{"date":503,"open":504,"high":504,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",23.16,23.0121,0.0132,0.06,8532.678,81,23.1177,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",23.28,22.9989,-0.3904,-1.67,1420.5063,52,23.1071,{"date":521,"open":460,"high":451,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":315,"vwap":527},"2026-08-14",23.34,23.3893,-0.1314,-0.56,3445.3903,23.3691,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":534,"volume":535,"transactions":416,"vwap":536},"2026-08-13",23.2,23.5207,23.18,0.3084,1.33,10846.9323,23.3816,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",23.13,23.22,23.2123,-0.0933,-0.4,5511.9954,66,23.158,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",23.24,23.395,23.17,23.3056,0.0656,0.28,11145.3505,84,23.2585,{"date":559,"open":442,"high":513,"low":442,"close":549,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-10",0.2351,1.02,6465.050067,56,23.1219,{"date":566,"open":567,"high":568,"low":393,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":229,"vwap":572},"2026-08-07",22.87,23.0049,0.5294,2.36,12542.702955,22.8963,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":315,"vwap":582},"2026-08-06",22.62,22.6201,22.47,22.4755,-0.5452,-2.37,1638.2206,22.5737,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":303,"volume":588,"transactions":563,"vwap":589},"2026-08-05",22.21,23.0207,-0.1553,4674.806,22.9005,{"date":591,"open":592,"high":532,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":416,"vwap":505},"2026-08-04",22.93,22.92,23.176,0.5912,2.62,11158.5401,{"date":599,"open":420,"high":600,"low":420,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":343,"vwap":605},"2026-08-03",22.645,22.5848,0.4996,2.26,9213.0321,22.4738,{"date":607,"open":608,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-31",22.225,21.92,22.0852,0.0952,0.43,5591.9271,67,21.991,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",21.715,21.99,-0.3207,-1.44,2394.3511,54,21.8982,{"date":626,"open":627,"high":628,"low":627,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":466,"vwap":633},"2026-07-29",22.31,22.49,22.3107,0.0403,0.18,7665.5671,22.3683,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":202,"vwap":642},"2026-07-28",21.76,22.32,22.2704,0.5604,2.58,10970.5031,22.1034,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":614,"vwap":651},"2026-07-27",21.43,21.81,21.71,0.56,2.65,5876.8436,21.7404,{"date":653,"open":654,"high":655,"low":656,"close":207,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",21.105,21.2313,21.05,0.1943,0.93,6435.5211,80,21.117,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":543,"volume":669,"transactions":202,"vwap":670},"2026-07-23",20.96,21.07,20.95,20.9557,-0.0843,14276.777799,20.9801,{"date":672,"open":673,"high":673,"low":233,"close":233,"change":674,"percent_change":331,"volume":675,"transactions":184,"vwap":676},"2026-07-22",21.2,-0.3948,2550.117498,21.1052,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",21.555,21.42,21.4348,-0.2537,-1.17,8994.2111,64,21.4736,{"date":688,"open":689,"high":690,"low":189,"close":691,"change":692,"percent_change":157,"volume":693,"transactions":343,"vwap":694},"2026-07-20",21.72,21.79,21.6885,-0.0515,7904.7672,21.7191,{"date":696,"open":697,"high":698,"low":699,"close":699,"change":700,"percent_change":331,"volume":701,"transactions":277,"vwap":702},"2026-07-17",22.1,22.195,21.74,-0.4081,2755.633919,21.862,{"date":704,"open":705,"high":706,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":436,"vwap":710},"2026-07-16",21.95,22.1481,0.4029,1.85,5724.7715,22.0541,{"date":712,"open":713,"high":714,"low":189,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",21.75,22,21.7452,0.0702,0.32,12152.3926,89,21.8029,{"date":722,"open":723,"high":724,"low":364,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":350,"vwap":729},"2026-07-14",21.695,21.785,21.675,-0.1485,-0.68,5810.405,21.7273,{"date":731,"open":713,"high":732,"low":713,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":211,"vwap":737},"2026-07-13",21.94,21.8235,0.0035,0.02,9448.409,21.9051,{"date":739,"open":714,"high":714,"low":450,"close":375,"change":121,"percent_change":740,"volume":741,"transactions":9,"vwap":375},"2026-07-10",-0.55,1900,{"date":743,"open":744,"high":745,"low":744,"close":732,"change":746,"percent_change":116,"volume":747,"transactions":9,"vwap":732},"2026-07-09",21.69,21.96,-0.071,7700,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-08",22.17,21.855,22.011,-0.409,-1.82,7400,{"date":757,"open":758,"high":575,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",22.33,22.42,0.11,0.49,16600,{"date":764,"open":765,"high":758,"low":766,"close":627,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":627},"2026-07-06",22.18,22.049999,-0.019,-0.09,17300,{"date":771,"open":772,"high":773,"low":750,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-02",22.265,22.329,0.263,1.19,3200,{"date":778,"open":254,"high":779,"low":254,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-01",22.3,22.066,0.443,2.05,13400,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-30",21.01,21.623,0.197,0.92,7900,{"date":792,"open":705,"high":705,"low":255,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",21.426,-0.179,-0.83,13500,{"date":798,"open":799,"high":800,"low":320,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",21.49,21.605,0.554,2.63,14600,{"date":805,"open":806,"high":327,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-25",20.51,21.051001,-0.015,-0.07,13100,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-24",20.99,21.1,21.066,0.306,1.47,5300,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",20.47,20.882,20.76,0.08,0.39,5600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-22",20.81,20.9,20.64,20.68,-0.26,-1.24,15700,{"date":837,"open":838,"high":666,"low":245,"close":839,"change":840,"percent_change":841,"volume":776,"transactions":9,"vwap":839},"2026-06-18",20.87,20.94,0.172,0.83,{"date":843,"open":844,"high":290,"low":845,"close":845,"change":846,"percent_change":378,"volume":847,"transactions":9,"vwap":845},"2026-06-17",21.195,20.768,-0.442,18100,{"date":849,"open":188,"high":188,"low":217,"close":217,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":217},"2026-06-16",-0.1,-0.47,1700,{"date":854,"open":188,"high":273,"low":20,"close":20,"change":257,"percent_change":855,"volume":856,"transactions":9,"vwap":20},"2026-06-15",0.05,22300,{"date":858,"open":290,"high":859,"low":860,"close":299,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":299},"2026-06-12",21.36,21.24,-0.03,-0.14,5400,{"date":865,"open":217,"high":866,"low":225,"close":866,"change":867,"percent_change":88,"volume":868,"transactions":9,"vwap":866},"2026-06-11",21.33,0.192,17700,{"date":870,"open":871,"high":17,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-10",21.32,21.138,-0.212,-0.99,10300,{"date":877,"open":215,"high":254,"low":225,"close":878,"change":554,"percent_change":534,"volume":879,"transactions":9,"vwap":878},"2026-06-09",21.35,34000,{"date":881,"open":255,"high":255,"low":665,"close":665,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":665},"2026-06-08",-0.18,-0.85,4200,{"date":886,"open":887,"high":17,"low":887,"close":206,"change":888,"percent_change":889,"volume":790,"transactions":9,"vwap":206},"2026-06-05",21.19,-0.223,-1.04,{"date":891,"open":217,"high":892,"low":217,"close":893,"change":894,"percent_change":200,"volume":895,"transactions":9,"vwap":893},"2026-06-04",21.63,21.473,0.257,2400,{"date":897,"open":20,"high":20,"low":814,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-03",21.216,-0.344,-1.6,3300,{"date":903,"open":705,"high":705,"low":904,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-02",21.56,-0.629,-2.83,23200,{"date":909,"open":680,"high":910,"low":680,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-01",22.24,22.189,0.75,3.5,33100,{"date":916,"open":207,"high":917,"low":207,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-29",21.439,0.299,1.41,5900,{"date":922,"open":829,"high":923,"low":829,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-28",21.22,21.14,0.485,2.35,11800,{"date":929,"open":930,"high":234,"low":931,"close":932,"change":121,"percent_change":126,"volume":933,"transactions":9,"vwap":932},"2026-05-27",20.7,20.65,20.655,24400,{"date":935,"open":234,"high":234,"low":936,"close":937,"change":938,"percent_change":543,"volume":939,"transactions":9,"vwap":937},"2026-05-26",20.745,20.775,-0.084,2600,{"date":941,"open":225,"high":225,"low":942,"close":943,"change":944,"percent_change":761,"volume":818,"transactions":9,"vwap":943},"2026-05-22",20.755,20.859,0.101,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":473,"volume":769,"transactions":9,"vwap":950},"2026-05-21",20.69,20.8,20.45,20.758,-0.068,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":919,"volume":875,"transactions":9,"vwap":955},"2026-05-20",20.4,20.826,0.289,{"date":958,"open":806,"high":959,"low":806,"close":960,"change":961,"percent_change":38,"volume":962,"transactions":9,"vwap":960},"2026-05-19",20.72,20.537,-0.045,8700,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-18",19.8,20.63,20.582,0.372,1.84,15800,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":824,"volume":977,"transactions":9,"vwap":975},"2026-05-15",19.93,20.28,20.21,0.017,12800,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":927,"transactions":9,"vwap":982},"2026-05-14",20.040001,20.365,20.193,0.053,0.26,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-13",20.41,20.059999,20.14,-0.403,-1.96,14900,{"date":994,"open":831,"high":831,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-12",20.54,20.543,-0.201,-0.97,9400,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-11",20.98,21.040001,20.66,20.744,-0.299,-1.42,23800,{"date":1010,"open":1011,"high":1011,"low":234,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-08",21.11,21.042999,-0.297,-1.39,9900,{"date":1017,"open":823,"high":188,"low":823,"close":255,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":255},"2026-05-07",0.812,3.96,22500,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-06",20.74,20.43,20.528,-0.182,-0.88,12000,{"date":1030,"open":1023,"high":1023,"low":1031,"close":263,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":263},"2026-05-05",20.59,0.074,0.36,8100,{"date":1036,"open":245,"high":830,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-04",20.61,20.636,-0.284,-1.36,5100,{"date":1043,"open":1023,"high":1044,"low":1023,"close":1045,"change":434,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-01",20.985,20.92,0.63,18600,{"date":1049,"open":831,"high":1050,"low":1051,"close":1050,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1050},"2026-04-30",20.79,20.57,0.128,0.62,10500,{"date":1056,"open":995,"high":1057,"low":1058,"close":1057,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1057},"2026-04-29",20.662,20.5,-0.228,-1.09,4400,{"date":1063,"open":1064,"high":1064,"low":838,"close":234,"change":833,"percent_change":1065,"volume":1066,"transactions":9,"vwap":234},"2026-04-28",21.09,-1.23,28300,{"date":1068,"open":1069,"high":1070,"low":207,"close":207,"change":1071,"percent_change":266,"volume":1072,"transactions":9,"vwap":207},"2026-04-27",21.16,21.302,-0.11,24000,{"date":1074,"open":1069,"high":1075,"low":924,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-24",21.26,0.106,0.5,2100,{"date":1080,"open":255,"high":255,"low":664,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-23",21.154,-0.29,-1.35,14100,{"date":1086,"open":364,"high":364,"low":327,"close":1087,"change":1088,"percent_change":543,"volume":1089,"transactions":9,"vwap":1087},"2026-04-22",21.444,-0.086,10600,{"date":1091,"open":1092,"high":750,"low":21,"close":21,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":21},"2026-04-21",21.91,-0.455,-2.07,21300,{"date":1097,"open":450,"high":1098,"low":713,"close":1098,"change":1099,"percent_change":284,"volume":1100,"transactions":9,"vwap":1098},"2026-04-20",21.985,0.1,14000,{"date":1102,"open":1103,"high":619,"low":646,"close":1104,"change":1105,"percent_change":1106,"volume":875,"transactions":9,"vwap":1104},"2026-04-17",21.811,21.885,0.425,1.98,{"date":1108,"open":255,"high":273,"low":255,"close":1109,"change":1110,"percent_change":1111,"volume":1020,"transactions":9,"vwap":1109},"2026-04-16",21.46,0.175,0.82,{"date":1113,"open":860,"high":1114,"low":924,"close":1114,"change":984,"percent_change":1115,"volume":747,"transactions":9,"vwap":1114},"2026-04-15",21.285,1.24,{"date":1117,"open":823,"high":665,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":810,"transactions":9,"vwap":1119},"2026-04-14",20.34,21.025,0.22,1.06,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-13",20.11,20.805,0.487,2.4,7000,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":66,"volume":1135,"transactions":9,"vwap":1133},"2026-04-10",20.53,20.27,20.318,-0.265,6600,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":367,"volume":741,"transactions":9,"vwap":1140},"2026-04-09",20.522,20.645,20.583,-0.249,{"date":1143,"open":1144,"high":225,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-08",20.93,20.73,20.832,0.525,2.59,5700,{"date":1151,"open":954,"high":954,"low":974,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-07",20.307,-0.215,-1.05,1800,{"date":1157,"open":1158,"high":1138,"low":1159,"close":1138,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1138},"2026-04-06",20.29,20.2,0.178,0.87,15600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1166},"2026-04-02",19.78,20.344,19.76,0.248,1.23,14400,{"date":1172,"open":974,"high":1158,"low":1173,"close":1174,"change":1175,"percent_change":116,"volume":1176,"transactions":9,"vwap":1174},"2026-04-01",20.072001,20.096001,-0.064,2700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-31",19.86,20.24,19.77,20.16,0.395,2,20600,{"date":1187,"open":1181,"high":1188,"low":26,"close":1189,"change":1190,"percent_change":1191,"volume":790,"transactions":9,"vwap":1189},"2026-03-30",19.975,19.765,0.105,0.53,{"date":1193,"open":1194,"high":1194,"low":26,"close":26,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":26},"2026-03-27",19.9,-0.53,-2.63,9000,{"date":1199,"open":1200,"high":806,"low":1200,"close":1201,"change":746,"percent_change":150,"volume":1202,"transactions":9,"vwap":1201},"2026-03-26",20.08,20.19,13700,{"date":1204,"open":821,"high":821,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":803,"transactions":9,"vwap":1206},"2026-03-25",20,20.261,-0.039,-0.19,{"date":1210,"open":1024,"high":1024,"low":1180,"close":1211,"change":116,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-24",20.3,-1.55,9100,{"date":1215,"open":1050,"high":839,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-23",20.6,20.62,0.23,1.13,5800,{"date":1222,"open":1223,"high":931,"low":1224,"close":1225,"change":116,"percent_change":1212,"volume":790,"transactions":9,"vwap":1225},"2026-03-20",20.565,20.38,20.39,{"date":1227,"open":1228,"high":1050,"low":1229,"close":263,"change":938,"percent_change":543,"volume":1230,"transactions":9,"vwap":263},"2026-03-19",20.78,20.56,14500,{"date":1232,"open":666,"high":1003,"low":1233,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-18",20.794,-0.296,-1.4,23400,{"date":1238,"open":813,"high":206,"low":813,"close":1064,"change":1239,"percent_change":88,"volume":1240,"transactions":9,"vwap":1064},"2026-03-17",0.19,3900,{"date":1242,"open":1243,"high":1003,"low":830,"close":830,"change":454,"percent_change":1244,"volume":1245,"transactions":9,"vwap":830},"2026-03-16",20.97,0.97,5500,{"date":1247,"open":243,"high":838,"low":1248,"close":930,"change":1099,"percent_change":761,"volume":1249,"transactions":9,"vwap":930},"2026-03-13",20.608,10000,{"date":1251,"open":1002,"high":1069,"low":1216,"close":1216,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1216},"2026-03-12",-0.57,-2.69,4700,{"date":1256,"open":1257,"high":871,"low":1258,"close":1259,"change":22,"percent_change":23,"volume":1034,"transactions":9,"vwap":1259},"2026-03-11",21.23,21.059999,21.17,{"date":1261,"open":337,"high":337,"low":871,"close":871,"change":851,"percent_change":1262,"volume":1263,"transactions":9,"vwap":871},"2026-03-10",-2.16,16100,{"date":1265,"open":1266,"high":1267,"low":1075,"close":690,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":690},"2026-03-09",21.62,21.87,-0.082,-0.37,15100,{"date":1272,"open":1273,"high":1274,"low":744,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-06",21.93,21.951,21.872,-0.328,-1.48,6800,{"date":1280,"open":1273,"high":1281,"low":1273,"close":1282,"change":145,"percent_change":768,"volume":762,"transactions":9,"vwap":1282},"2026-03-05",22.44,22.2,{"date":1284,"open":1285,"high":627,"low":1286,"close":420,"change":855,"percent_change":1218,"volume":1287,"transactions":9,"vwap":420},"2026-03-04",22.14,22.02,13200,{"date":1289,"open":337,"high":585,"low":1290,"close":750,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":750},"2026-03-03",21.64,-0.17,-0.76,9700,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":809,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-02",22.01,22.441,22.34,-0.31,8900,{"date":1302,"open":705,"high":1303,"low":732,"close":1304,"change":116,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-27",22.58,22.41,-1.41,6700,{"date":1308,"open":779,"high":1309,"low":1310,"close":1309,"change":658,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-02-26",22.73,22.28,4.27,31900,{"date":1314,"open":646,"high":1315,"low":450,"close":450,"change":1316,"percent_change":543,"volume":1317,"transactions":9,"vwap":450},"2026-02-25",22.059999,-0.088,16500,{"date":1319,"open":713,"high":1320,"low":1321,"close":1320,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1320},"2026-02-24",21.888,21.68,0.328,1.52,20200,{"date":1326,"open":374,"high":374,"low":328,"close":904,"change":126,"percent_change":1327,"volume":1328,"transactions":9,"vwap":904},"2026-02-23",-2.62,4900,{"date":1330,"open":732,"high":1331,"low":732,"close":1285,"change":208,"percent_change":1332,"volume":1328,"transactions":9,"vwap":1285},"2026-02-20",22.36,-0.27,{"date":1334,"open":758,"high":758,"low":1335,"close":1282,"change":46,"percent_change":1336,"volume":920,"transactions":9,"vwap":1282},"2026-02-19",22.131,-0.94,{"date":1338,"open":1285,"high":1339,"low":1285,"close":1304,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1304},"2026-02-18",22.54,0.27,1.22,18000,{"date":1344,"open":714,"high":1282,"low":745,"close":1285,"change":1345,"percent_change":257,"volume":1346,"transactions":9,"vwap":1285},"2026-02-17",0.002,26200,{"date":1348,"open":714,"high":1310,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":810,"transactions":9,"vwap":1350},"2026-02-13",21.98,22.138,0.382,1.76,{"date":1354,"open":1355,"high":1356,"low":189,"close":1357,"change":1358,"percent_change":1359,"volume":790,"transactions":9,"vwap":1357},"2026-02-12",22.16,22.37,21.756,-0.384,-1.73,{"date":1361,"open":1362,"high":750,"low":1363,"close":1285,"change":1364,"percent_change":761,"volume":1365,"transactions":9,"vwap":1285},"2026-02-11",22.13,22.040001,0.109,16400,{"date":1367,"open":690,"high":585,"low":690,"close":1368,"change":1369,"percent_change":717,"volume":1240,"transactions":9,"vwap":1368},"2026-02-10",22.031,0.071,{"date":1371,"open":1363,"high":1363,"low":690,"close":745,"change":1372,"percent_change":1373,"volume":1197,"transactions":9,"vwap":745},"2026-02-09",-0.16,-0.72,{"date":1375,"open":337,"high":1376,"low":337,"close":1376,"change":1377,"percent_change":1378,"volume":1185,"transactions":9,"vwap":1376},"2026-02-06",22.12,0.535,2.48,{"date":1380,"open":1363,"high":1381,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-02-05",22.35,21.585,-0.697,-3.13,11600,{"date":1387,"open":1388,"high":758,"low":1389,"close":1390,"change":1391,"percent_change":1111,"volume":1392,"transactions":9,"vwap":1390},"2026-02-04",22.030001,21.85,22.282,0.182,17500,{"date":1394,"open":383,"high":383,"low":1395,"close":697,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":697},"2026-02-03",21.981,-0.54,-2.39,6400,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-02",22.46,22.801,22.64,0,26700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1403,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1403},"2026-01-30",22.66,22.7,22.55,-0.184,-0.81,8200,{"date":1415,"open":470,"high":470,"low":1416,"close":1417,"change":1418,"percent_change":387,"volume":1419,"transactions":9,"vwap":1417},"2026-01-29",22.72,22.824,-0.587,6100,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1054,"transactions":9,"vwap":1424},"2026-01-28",23.87,23.391,23.411,-0.239,-1.01,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":162,"percent_change":1154,"volume":1278,"transactions":9,"vwap":1432},"2026-01-27",23.7,23.729,23.57,23.65,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":1053,"volume":1324,"transactions":9,"vwap":1437},"2026-01-26",23.74,23.93,23.9,0.148,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-23",23.83,23.68,23.752,-0.197,-0.82,10900,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1451,"change":918,"percent_change":1452,"volume":1197,"transactions":9,"vwap":1451},"2026-01-22",23.76,23.98,23.949,1.26,{"date":1454,"open":1455,"high":1429,"low":429,"close":1432,"change":1456,"percent_change":1115,"volume":1457,"transactions":9,"vwap":1432},"2026-01-21",23.46,0.29,8400,{"date":1459,"open":1455,"high":1460,"low":470,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-20",23.71,23.36,-0.512,-2.14,14200,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":997,"percent_change":795,"volume":1328,"transactions":9,"vwap":1469},"2026-01-16",23.82,24.02,23.872,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1474,"change":1475,"percent_change":1033,"volume":1476,"transactions":9,"vwap":1474},"2026-01-15",24.07,24.17,24.073,0.086,5000,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1481,"change":1482,"percent_change":162,"volume":1483,"transactions":9,"vwap":1481},"2026-01-14",23.78,24.025,23.987,-0.059,11200,{"date":1485,"open":1450,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1336,"volume":1287,"transactions":9,"vwap":1488},"2026-01-13",24.049999,23.95,24.046,-0.227,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":257,"volume":868,"transactions":9,"vwap":1494},"2026-01-12",23.91,24.34,24.273,0.003,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":72,"percent_change":1456,"volume":826,"transactions":9,"vwap":1501},"2026-01-09",24.22,24.276,24.094999,24.27,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-08",24.18,24.282,24.15,24.2,0.042,0.17,8800,{"date":1512,"open":1513,"high":1501,"low":1514,"close":1515,"change":1516,"percent_change":209,"volume":1028,"transactions":9,"vwap":1515},"2026-01-07",24.165,24.143,24.158,-0.069,{"date":1518,"open":1479,"high":1519,"low":1479,"close":1520,"change":968,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-06",24.238,24.227,1.56,17000,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-05",23.3,23.97,23.855,0.569,2.44,21500,{"date":1532,"open":430,"high":430,"low":551,"close":1533,"change":1534,"percent_change":303,"volume":1535,"transactions":9,"vwap":1533},"2026-01-02",23.286,-0.156,45300,{"date":1537,"open":1432,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1007,"volume":1541,"transactions":9,"vwap":1539},"2025-12-31",23.712,23.442,-0.338,27000,{"date":1543,"open":1544,"high":1544,"low":1479,"close":1479,"change":1545,"percent_change":237,"volume":1546,"transactions":9,"vwap":1479},"2025-12-30",23.89,-0.116,4800,{"date":1548,"open":1544,"high":1486,"low":1549,"close":1550,"change":22,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-29",23.865,23.896,-0.62,29800,{"date":1554,"open":1450,"high":1488,"low":1450,"close":1488,"change":1555,"percent_change":-6,"volume":1149,"transactions":9,"vwap":1488},"2025-12-26",-0.001,{"date":1557,"open":1558,"high":1472,"low":1559,"close":1560,"change":1561,"percent_change":717,"volume":884,"transactions":9,"vwap":1560},"2025-12-24",23.935,23.92,24.047001,0.077,{"date":1563,"open":1559,"high":1564,"low":1422,"close":1526,"change":1565,"percent_change":237,"volume":1008,"transactions":9,"vwap":1526},"2025-12-23",24,-0.119,{"date":1567,"open":1492,"high":1568,"low":1492,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-22",24.16,24.089001,0.209,0.88,13600,{"date":1574,"open":1575,"high":1437,"low":1460,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-12-19",23.79,23.88,0.113,0.48,36200,{"date":1581,"open":1441,"high":1422,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-12-18",23.73,23.767,0.156,0.66,17400,{"date":1588,"open":1589,"high":1576,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-17",23.66,23.611,-0.047,-0.2,2000,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1598,"change":746,"percent_change":101,"volume":1599,"transactions":9,"vwap":1598},"2025-12-16",23.735,23.58,23.658,3100,{"date":1601,"open":1602,"high":1602,"low":1603,"close":1430,"change":46,"percent_change":1027,"volume":1197,"transactions":9,"vwap":1430},"2025-12-15",23.99,23.67,{"date":1605,"open":1602,"high":1498,"low":1606,"close":1606,"change":1607,"percent_change":489,"volume":1608,"transactions":9,"vwap":1606},"2025-12-12",23.939,-0.271,20900,{"date":1610,"open":1611,"high":1498,"low":1486,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2025-12-11",24.059999,24.21,0.3,1.25,12900,{"date":1617,"open":1618,"high":1450,"low":1618,"close":1492,"change":1033,"percent_change":1619,"volume":1197,"transactions":9,"vwap":1492},"2025-12-10",23.55,1.53,{"date":1621,"open":1622,"high":1432,"low":1622,"close":1618,"change":861,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1618},"2025-12-09",23.43,-0.13,18900,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1597,"change":1630,"percent_change":1631,"volume":1249,"transactions":9,"vwap":1597},"2025-12-08",23.75,23.875,23.557,-0.305,-1.28,{"date":1633,"open":1441,"high":1634,"low":1441,"close":1635,"change":1636,"percent_change":1120,"volume":1637,"transactions":9,"vwap":1635},"2025-12-05",23.96,23.885,0.052,9300,{"date":1639,"open":1627,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1071,"volume":1245,"transactions":9,"vwap":1642},"2025-12-04",23.911,23.721,23.833,-0.027,{"date":1645,"open":1646,"high":1576,"low":1646,"close":1647,"change":554,"percent_change":775,"volume":1648,"transactions":9,"vwap":1647},"2025-12-03",23.62,23.86,13800,{"date":1650,"open":1603,"high":1603,"low":1597,"close":1597,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1597},"2025-12-02",0.095,0.4,4000,{"date":1655,"open":1597,"high":1432,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-01",23.485,-0.173,-0.73,11500,{"date":1661,"open":1431,"high":1598,"low":1431,"close":1598,"change":1662,"percent_change":1663,"volume":1546,"transactions":9,"vwap":1598},"2025-11-28",0.096,0.41,{"date":1665,"open":1666,"high":1429,"low":1667,"close":1667,"change":1668,"percent_change":984,"volume":1669,"transactions":9,"vwap":1667},"2025-11-26",23.61,23.562,0.062,4300,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-11-25",23.15,23.537,23.5,0.505,2.2,23300,{"date":1679,"open":539,"high":539,"low":1680,"close":1681,"change":1555,"percent_change":-6,"volume":1263,"transactions":9,"vwap":1681},"2025-11-24",22.91,22.995,{"date":1683,"open":628,"high":504,"low":628,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-21",22.996,0.506,2.25,17100,{"date":1689,"open":1690,"high":486,"low":628,"close":628,"change":1691,"percent_change":1014,"volume":1692,"transactions":9,"vwap":628},"2025-11-20",22.9,-0.316,18700,{"date":1694,"open":1695,"high":593,"low":1696,"close":1697,"change":1698,"percent_change":126,"volume":1699,"transactions":9,"vwap":1697},"2025-11-19",22.88,22.74,22.806,-0.134,15400,{"date":1701,"open":1309,"high":1702,"low":1309,"close":1703,"change":1345,"percent_change":257,"volume":1704,"transactions":9,"vwap":1703},"2025-11-18",22.98,22.94,8500,{"date":1706,"open":530,"high":1707,"low":1695,"close":1708,"change":846,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-17",23.299,22.938,-1.89,20500,{"date":1712,"open":522,"high":443,"low":1713,"close":461,"change":1714,"percent_change":809,"volume":1715,"transactions":9,"vwap":461},"2025-11-14",23.33,-0.016,4600,{"date":1717,"open":1718,"high":1460,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-11-13",23.56,23.396,-0.324,-1.37,16700,{"date":1724,"open":1449,"high":1725,"low":1460,"close":1726,"change":1727,"percent_change":1372,"volume":1306,"transactions":9,"vwap":1726},"2025-11-12",23.845,23.72,-0.038,{"date":1729,"open":1432,"high":1730,"low":1731,"close":1730,"change":434,"percent_change":1732,"volume":747,"transactions":9,"vwap":1730},"2025-11-11",23.758,23.649,0.55,{"date":1734,"open":1674,"high":1589,"low":522,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-11-10",23.628,0.259,1.11,20000,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-11-07",22.51,23.369,0.327,1.42,15200,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1061,"transactions":9,"vwap":1751},"2025-11-06",23.19,23.352,23.041,23.042,-0.349,-1.49,{"date":1755,"open":1756,"high":441,"low":1756,"close":1423,"change":1208,"percent_change":1412,"volume":1176,"transactions":9,"vwap":1423},"2025-11-05",23.14,{"date":1758,"open":1759,"high":1589,"low":1760,"close":1761,"change":1714,"percent_change":809,"volume":1149,"transactions":9,"vwap":1761},"2025-11-04",23.6,23.529,23.581,{"date":1763,"open":441,"high":1666,"low":441,"close":1764,"change":1765,"percent_change":1065,"volume":755,"transactions":9,"vwap":1764},"2025-11-03",23.597,-0.293,{"date":1767,"open":1467,"high":1437,"low":1479,"close":1544,"change":1768,"percent_change":454,"volume":1769,"transactions":9,"vwap":1544},"2025-10-31",0.047,24200,{"date":1771,"open":1576,"high":1506,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":1464,"transactions":9,"vwap":1772},"2025-10-30",23.843,-0.217,-0.9,{"date":1776,"open":1777,"high":1777,"low":1526,"close":1611,"change":266,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1611},"2025-10-29",24.42,-2.12,22200,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":209,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-10-28",24.77,24.575,24.58,-1.13,34100,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":227,"percent_change":116,"volume":1793,"transactions":9,"vwap":1792},"2025-10-27",25.01,25.030001,24.83,24.86,12200,{"date":1795,"open":1796,"high":25,"low":1796,"close":1797,"change":257,"percent_change":1798,"volume":1419,"transactions":9,"vwap":1797},"2025-10-24",24.72,24.94,0.04,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":755,"transactions":9,"vwap":1804},"2025-10-23",24.88,24.98,24.69,24.93,0.291,1.18,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":157,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-22",24.78,24.825,24.595,24.639,-0.96,20100,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":1820,"percent_change":1821,"volume":927,"transactions":9,"vwap":1819},"2025-10-21",24.73,24.905,24.879,0.331,1.35,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":1828,"volume":1300,"transactions":9,"vwap":1826},"2025-10-20",24.28,24.57,24.548,0.264,1.09,{"date":1830,"open":1526,"high":1831,"low":1526,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-17",24.29,24.284,0.179,0.74,23600,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1065,"volume":1028,"transactions":9,"vwap":1840},"2025-10-16",24.030001,24.46,24.105,-0.301,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-15",24.61,24.67,24.37,24.406,-0.158,-0.64,3800,{"date":1852,"open":1602,"high":1853,"low":1602,"close":1854,"change":1855,"percent_change":1219,"volume":1128,"transactions":9,"vwap":1854},"2025-10-14",24.65,24.564,0.274,{"date":1857,"open":1858,"high":1859,"low":1504,"close":1831,"change":1860,"percent_change":1663,"volume":992,"transactions":9,"vwap":1831},"2025-10-13",24.24,24.33,0.098,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-10",24.53,24.71,24.192,-0.462,-1.87,17600,{"date":1870,"open":1853,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":266,"volume":1875,"transactions":9,"vwap":1873},"2025-10-09",24.74,24.63,24.654,-0.129,12600,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1879,"change":1743,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-10-08",24.43,24.783,1.34,11000,{"date":1883,"open":1812,"high":1812,"low":1884,"close":1885,"change":1886,"percent_change":81,"volume":1413,"transactions":9,"vwap":1885},"2025-10-07",24.415,24.456,-0.194,{"date":1888,"open":1853,"high":1809,"low":1853,"close":1853,"change":1889,"percent_change":883,"volume":1890,"transactions":9,"vwap":1853},"2025-10-06",-0.211,9800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":1100,"transactions":9,"vwap":1895},"2025-10-03",24.9,25.1,24.861,-0.003,-0.01,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":1111,"volume":1220,"transactions":9,"vwap":1902},"2025-10-02",24.51,24.87,24.864,0.202,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1908},"2025-10-01",24.851,24.56,24.662,-0.148,-0.6,6200,{"date":1913,"open":1914,"high":1915,"low":1844,"close":1915,"change":1404,"percent_change":1404,"volume":1916,"transactions":9,"vwap":1915},"2025-09-30",24.7,24.81,15500,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1915,"change":1922,"percent_change":735,"volume":1923,"transactions":9,"vwap":1915},"2025-09-29",24.85,24.855,24.68,0.006,14700,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1927,"change":1929,"percent_change":789,"volume":1930,"transactions":9,"vwap":1927},"2025-09-26",24.643,24.804,24.62,0.225,8300,{"date":1932,"open":1900,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1648,"transactions":9,"vwap":1935},"2025-09-25",24.582,24.457,24.579,-0.096,-0.39,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":895,"transactions":9,"vwap":1942},"2025-09-24",25.040001,25.049999,24.675,-0.375,-1.5,{"date":1946,"open":1947,"high":1947,"low":1940,"close":1941,"change":1948,"percent_change":1332,"volume":1949,"transactions":9,"vwap":1941},"2025-09-23",25.146,-0.067,6500,{"date":1951,"open":1952,"high":1952,"low":1804,"close":1953,"change":1954,"percent_change":543,"volume":1008,"transactions":9,"vwap":1953},"2025-09-22",25.16,25.117,-0.101,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":863,"transactions":9,"vwap":1958},"2025-09-19",25.45,25.218,-0.261,-1.02,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1220,"transactions":9,"vwap":1965},"2025-09-18",25.562,25.44,25.479,0.149,0.59,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1897,"percent_change":1974,"volume":1850,"transactions":9,"vwap":1973},"2025-09-17",25.56,25.75,25.31,25.33,-0.04,{"date":1976,"open":1977,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":525,"volume":1981,"transactions":9,"vwap":1979},"2025-09-16",25.39,25.217,25.34,-0.142,3700,{"date":1983,"open":1970,"high":1984,"low":1985,"close":1985,"change":862,"percent_change":740,"volume":962,"transactions":9,"vwap":1985},"2025-09-15",25.72,25.482,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":920,"transactions":9,"vwap":1991},"2025-09-12",25.73,25.731,25.61,25.622,-0.285,-1.1,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-09-11",25.78,25.907,0.374,1.46,11400,{"date":2002,"open":1984,"high":1984,"low":2003,"close":2004,"change":2005,"percent_change":1292,"volume":1572,"transactions":9,"vwap":2004},"2025-09-10",25.41,25.533,-0.195,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-09-09",25.77,25.788,25.64,25.728,-0.302,-1.16,12500,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":227,"percent_change":1299,"volume":2020,"transactions":9,"vwap":2019},"2025-09-08",26.1,25.92,26.030001,7800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":992,"transactions":9,"vwap":2026},"2025-09-05",26,26.14,25.935,26.11,0.223,0.86,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":2033,"percent_change":1732,"volume":1715,"transactions":9,"vwap":2032},"2025-09-04",25.7,25.887,0.142,{"date":2035,"open":2036,"high":2037,"low":1990,"close":2037,"change":2038,"percent_change":145,"volume":2020,"transactions":9,"vwap":2037},"2025-09-03",25.66,25.745,-0.004,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2043,"change":1889,"percent_change":1412,"volume":1457,"transactions":9,"vwap":2043},"2025-09-02",25.57,25.83,25.749,{"date":2045,"open":2023,"high":2046,"low":2047,"close":2048,"change":862,"percent_change":1396,"volume":863,"transactions":9,"vwap":2048},"2025-08-29",26.19,25.9,25.96,{"date":2050,"open":2051,"high":2017,"low":2052,"close":2017,"change":1404,"percent_change":1404,"volume":175,"transactions":9,"vwap":2017},"2025-08-28",26.09,26.049999,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2017,"change":2057,"percent_change":1191,"volume":1155,"transactions":9,"vwap":2017},"2025-08-27",26.059999,26.176,0.138,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2062,"change":2063,"percent_change":464,"volume":962,"transactions":9,"vwap":2062},"2025-08-26",25.81,25.98,25.962,-0.013,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2067,"change":101,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-08-25",26.12,25.975,-1.14,1600,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-08-22",25.85,26.275,0.553,2.15,2200,{"date":2078,"open":1988,"high":2079,"low":2080,"close":2081,"change":22,"percent_change":126,"volume":1850,"transactions":9,"vwap":2081},"2025-08-21",25.76,25.67,25.722,{"date":2083,"open":2084,"high":2085,"low":2079,"close":2086,"change":2087,"percent_change":1071,"volume":920,"transactions":9,"vwap":2086},"2025-08-20",25.79,25.915,25.872,-0.028,{"date":2089,"open":2090,"high":2061,"low":2090,"close":2047,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2047},"2025-08-19",25.68,0.085,0.33,11900,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":944,"percent_change":825,"volume":1149,"transactions":9,"vwap":2098},"2025-08-18",25.63,25.86,25.815,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2102,"change":855,"percent_change":1239,"volume":2103,"transactions":9,"vwap":2102},"2025-08-15",25.71,25.714,200,{"date":2105,"open":2084,"high":2084,"low":2010,"close":2106,"change":2107,"percent_change":2108,"volume":2093,"transactions":9,"vwap":2106},"2025-08-14",25.664,-0.326,-1.25,{"date":2110,"open":2111,"high":2112,"low":2010,"close":2112,"change":2113,"percent_change":2114,"volume":1328,"transactions":9,"vwap":2112},"2025-08-13",25.662,25.99,0.35,1.37,{"date":2116,"open":2117,"high":2010,"low":2118,"close":2010,"change":2119,"percent_change":612,"volume":2120,"transactions":9,"vwap":2010},"2025-08-12",25.55,25.47,0.111,9200,{"date":2122,"open":2010,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":2126,"volume":1881,"transactions":9,"vwap":2124},"2025-08-11",25.65,25.529,-0.161,-0.63,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2130,"change":2131,"percent_change":303,"volume":2069,"transactions":9,"vwap":2130},"2025-08-08",25.95,25.69,-0.172,{"date":2133,"open":2112,"high":2112,"low":2134,"close":2134,"change":2135,"percent_change":1509,"volume":2136,"transactions":9,"vwap":2134},"2025-08-07",25.862,0.044,900,{"date":2138,"open":2026,"high":2026,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":1128,"transactions":9,"vwap":2140},"2025-08-06",25.62,25.818,-0.351,-1.34,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":284,"volume":826,"transactions":9,"vwap":2147},"2025-08-05",26.08,26.23,26.169,0.119,{"date":2150,"open":1988,"high":2052,"low":1988,"close":2052,"change":2151,"percent_change":1806,"volume":776,"transactions":9,"vwap":2052},"2025-08-04",0.304,{"date":2153,"open":2036,"high":2154,"low":2123,"close":2155,"change":2156,"percent_change":2157,"volume":1317,"transactions":9,"vwap":2155},"2025-08-01",25.779,25.746,-0.425,-1.62,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":1753,"volume":747,"transactions":9,"vwap":2161},"2025-07-31",26.47,26.171,-0.397,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":2168,"percent_change":1046,"volume":1328,"transactions":9,"vwap":2167},"2025-07-30",26.44,26.72,26.568,0.167,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":1489,"percent_change":883,"volume":1704,"transactions":9,"vwap":2173},"2025-07-29",26.56,26.391,26.401,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":2179,"percent_change":1849,"volume":755,"transactions":9,"vwap":2178},"2025-07-28",26.28,26.815,26.628,-0.171,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":1254,"transactions":9,"vwap":2185},"2025-07-25",26.68,26.85,26.63,26.799,0.117,0.44,{"date":2189,"open":2166,"high":2190,"low":2182,"close":2191,"change":2135,"percent_change":1509,"volume":1911,"transactions":9,"vwap":2191},"2025-07-24",26.75,26.682,{"date":2193,"open":2194,"high":2182,"low":2194,"close":2195,"change":2196,"percent_change":1578,"volume":1704,"transactions":9,"vwap":2195},"2025-07-23",26.57,26.638,0.126,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2201,"change":2202,"percent_change":2028,"volume":2203,"transactions":9,"vwap":2201},"2025-07-22",26.24,26.53,26.512,0.227,1500,{"date":2205,"open":2176,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":121,"volume":875,"transactions":9,"vwap":2208},"2025-07-21",26.495,26.26,26.285,-0.031,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":116,"volume":2217,"transactions":9,"vwap":2215},"2025-07-18",26.38,26.39,26.25,26.316,-0.085,3600,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2173,"change":2222,"percent_change":2223,"volume":1155,"transactions":9,"vwap":2173},"2025-07-17",26.18,26.425,0.249,0.95,{"date":2225,"open":2112,"high":2226,"low":2227,"close":2226,"change":2228,"percent_change":1053,"volume":1392,"transactions":9,"vwap":2226},"2025-07-16",26.152,25.8,0.162,{"date":2230,"open":2231,"high":2231,"low":2112,"close":2112,"change":2141,"percent_change":2232,"volume":901,"transactions":9,"vwap":2112},"2025-07-15",26.34,-1.33,{"date":2234,"open":2024,"high":2235,"low":2024,"close":2236,"change":2237,"percent_change":1191,"volume":747,"transactions":9,"vwap":2236},"2025-07-14",26.375,26.341,0.14,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-07-11",26.43,26.52,26.201,-0.467,-1.75,4100,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1944,"volume":2252,"transactions":9,"vwap":2250},"2025-07-10",26.86,26.047001,26.668,-0.405,8000,{"date":2254,"open":2255,"high":177,"low":2255,"close":177,"change":2256,"percent_change":2257,"volume":920,"transactions":9,"vwap":177},"2025-07-09",26.87,0.214,0.8,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":72,"volume":884,"transactions":9,"vwap":2263},"2025-07-08",26.82,26.89,26.81,26.859,0.018,{"date":2266,"open":2261,"high":2261,"low":2267,"close":2268,"change":1088,"percent_change":116,"volume":2069,"transactions":9,"vwap":2268},"2025-07-07",26.691,26.841,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-07-03",26.65,26.98,26.927,0.277,1.04,75200,{"date":2278,"open":2194,"high":2271,"low":2241,"close":2271,"change":145,"percent_change":809,"volume":1669,"transactions":9,"vwap":2271},"2025-07-02",{"date":2280,"open":2281,"high":2260,"low":2281,"close":2282,"change":2283,"percent_change":768,"volume":1930,"transactions":9,"vwap":2282},"2025-07-01",26.51,26.67,-0.025,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":1438,"percent_change":648,"volume":863,"transactions":9,"vwap":2287},"2025-06-30",26.54,26.695,{"date":2289,"open":2290,"high":2182,"low":2048,"close":2291,"change":2292,"percent_change":2187,"volume":1669,"transactions":9,"vwap":2291},"2025-06-27",26.31,26.547,0.116,{"date":2294,"open":2207,"high":2295,"low":2207,"close":2295,"change":2296,"percent_change":2297,"volume":2245,"transactions":9,"vwap":2295},"2025-06-26",26.431,0.201,0.77,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2146,"change":2302,"percent_change":516,"volume":2303,"transactions":9,"vwap":2146},"2025-06-25",26.58,26.225,-0.445,24700,{"date":2305,"open":2240,"high":2306,"low":2212,"close":2307,"change":1033,"percent_change":2114,"volume":1546,"transactions":9,"vwap":2307},"2025-06-24",26.74,26.675,{"date":2309,"open":2112,"high":2310,"low":2311,"close":2310,"change":2312,"percent_change":2313,"volume":1599,"transactions":9,"vwap":2310},"2025-06-23",26.315,25.93,0.335,1.29,{"date":2315,"open":2066,"high":2316,"low":2061,"close":2061,"change":2317,"percent_change":46,"volume":1911,"transactions":9,"vwap":2061},"2025-06-20",26.21,-0.055,{"date":2319,"open":2320,"high":2066,"low":2320,"close":2321,"change":313,"percent_change":2113,"volume":852,"transactions":9,"vwap":2321},"2025-06-18",25.94,26.035,{"date":2323,"open":2324,"high":2017,"low":2320,"close":2325,"change":2326,"percent_change":2327,"volume":2136,"transactions":9,"vwap":2325},"2025-06-17",26.07,25.945,-0.244,-0.93,{"date":2329,"open":2146,"high":2176,"low":2330,"close":2331,"change":2332,"percent_change":912,"volume":920,"transactions":9,"vwap":2331},"2025-06-16",26.15,26.189,0.194,{"date":2334,"open":2023,"high":2335,"low":2336,"close":2336,"change":1269,"percent_change":1235,"volume":2337,"transactions":9,"vwap":2336},"2025-06-13",26.255,25.995,21700,{"date":2339,"open":2214,"high":2213,"low":2214,"close":2340,"change":2264,"percent_change":72,"volume":826,"transactions":9,"vwap":2340},"2025-06-12",26.365,{"date":2342,"open":2343,"high":2344,"low":2290,"close":2345,"change":2346,"percent_change":1373,"volume":1128,"transactions":9,"vwap":2345},"2025-06-11",26.5,26.61,26.347,-0.191,{"date":2348,"open":2349,"high":2190,"low":2350,"close":2351,"change":2352,"percent_change":464,"volume":1100,"transactions":9,"vwap":2351},"2025-06-10",26.55,26.48,26.538,-0.012,{"date":2354,"open":2355,"high":2166,"low":2281,"close":2349,"change":2356,"percent_change":209,"volume":2357,"transactions":9,"vwap":2349},"2025-06-09",26.62,-0.074,20800,{"date":2359,"open":2200,"high":2360,"low":2200,"close":2361,"change":1340,"percent_change":561,"volume":1715,"transactions":9,"vwap":2361},"2025-06-06",26.64,26.624,{"date":2363,"open":2364,"high":2171,"low":2231,"close":2365,"change":2366,"percent_change":1239,"volume":863,"transactions":9,"vwap":2365},"2025-06-05",26.36,26.354,0.049,{"date":2368,"open":2330,"high":2369,"low":2330,"close":2370,"change":2371,"percent_change":2372,"volume":1949,"transactions":9,"vwap":2370},"2025-06-04",26.373,26.305,0.329,1.27,{"date":2374,"open":2079,"high":2375,"low":2090,"close":2376,"change":2377,"percent_change":1967,"volume":1476,"transactions":9,"vwap":2376},"2025-06-03",26.02,25.976,0.152,{"date":2379,"open":1984,"high":2380,"low":2381,"close":2380,"change":2382,"percent_change":850,"volume":1149,"transactions":9,"vwap":2380},"2025-06-02",25.824,25.54,-0.026,{"date":2384,"open":1988,"high":2072,"low":1988,"close":2072,"change":2385,"percent_change":145,"volume":1128,"transactions":9,"vwap":2072},"2025-05-30",-0.006,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":2020,"transactions":9,"vwap":2391},"2025-05-29",25.97,26.01,25.805,25.856,-0.094,-0.36,{"date":2395,"open":2055,"high":2051,"low":2129,"close":2129,"change":862,"percent_change":1396,"volume":790,"transactions":9,"vwap":2129},"2025-05-28",{"date":2397,"open":2320,"high":2024,"low":2320,"close":2051,"change":968,"percent_change":2398,"volume":2020,"transactions":9,"vwap":2051},"2025-05-27",1.45,{"date":2400,"open":2117,"high":2401,"low":2117,"close":2402,"change":2403,"percent_change":46,"volume":852,"transactions":9,"vwap":2402},"2025-05-23",25.785,25.718,-0.054,{"date":2405,"open":2072,"high":2072,"low":2406,"close":2407,"change":2408,"percent_change":2409,"volume":1061,"transactions":9,"vwap":2407},"2025-05-22",25.715,25.772,-0.118,-0.46,{"date":2411,"open":2055,"high":2412,"low":2227,"close":2413,"change":126,"percent_change":2414,"volume":1300,"transactions":9,"vwap":2413},"2025-05-21",26.22,25.89,-2.19,{"date":2416,"open":2241,"high":2241,"low":2165,"close":2160,"change":1175,"percent_change":157,"volume":1930,"transactions":9,"vwap":2160},"2025-05-20",{"date":2418,"open":2145,"high":2194,"low":2145,"close":2419,"change":2420,"percent_change":454,"volume":2421,"transactions":9,"vwap":2419},"2025-05-19",26.534,0.054,16800,{"date":2423,"open":2214,"high":2343,"low":2214,"close":2350,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2350},"2025-05-16",0.342,1.31,106700,{"date":2428,"open":2413,"high":2024,"low":2032,"close":2429,"change":1052,"percent_change":761,"volume":1061,"transactions":9,"vwap":2429},"2025-05-15",26.138,{"date":2431,"open":2432,"high":2432,"low":2061,"close":2389,"change":2433,"percent_change":150,"volume":1653,"transactions":9,"vwap":2389},"2025-05-14",26.17,-0.092,{"date":2435,"open":2436,"high":2412,"low":2436,"close":2437,"change":2033,"percent_change":1732,"volume":747,"transactions":9,"vwap":2437},"2025-05-13",25.91,26.102,{"date":2439,"open":2048,"high":2048,"low":2060,"close":2048,"change":2440,"percent_change":2441,"volume":1278,"transactions":9,"vwap":2048},"2025-05-12",0.65,2.57,{"date":2443,"open":2444,"high":2444,"low":2445,"close":1972,"change":2005,"percent_change":1292,"volume":1041,"transactions":9,"vwap":1972},"2025-05-09",25.495,25.25,{"date":2447,"open":2123,"high":2227,"low":2448,"close":2448,"change":2449,"percent_change":2450,"volume":1599,"transactions":9,"vwap":2448},"2025-05-08",25.505,0.402,1.6,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":1128,"transactions":9,"vwap":2455},"2025-05-07",25.13,25.035999,25.103,0.112,0.45,{"date":2459,"open":2460,"high":1952,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":1306,"transactions":9,"vwap":2462},"2025-05-06",24.92,24.89,24.991,-0.216,-0.86,{"date":2466,"open":1940,"high":2467,"low":1940,"close":2468,"change":2469,"percent_change":2393,"volume":2470,"transactions":9,"vwap":2468},"2025-05-05",25.36,25.207,-0.091,3400,{"date":2472,"open":2473,"high":1972,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-05-02",25,25.298,0.624,2.53,11100,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":162,"volume":1278,"transactions":9,"vwap":2482},"2025-05-01",24.8,24.45,24.674,-0.061,{"date":2485,"open":1611,"high":2486,"low":1611,"close":2486,"change":1651,"percent_change":825,"volume":852,"transactions":9,"vwap":2486},"2025-04-30",24.735,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":454,"percent_change":1111,"volume":2492,"transactions":9,"vwap":2490},"2025-04-29",24.35,24.64,24.31,2300,{"date":2494,"open":2481,"high":2490,"low":2495,"close":2496,"change":1727,"percent_change":1372,"volume":818,"transactions":9,"vwap":2496},"2025-04-28",24.39,24.44,{"date":181,"open":2498,"high":2499,"low":2500,"close":2499,"change":1860,"percent_change":1652,"volume":2501,"transactions":9,"vwap":2499},24.38,24.478,24.23,2800]