[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMFS":3,"homepage-market-summary":25,"stock-historical-TMFS":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TMFS","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 Small-Cap Growth ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},32.68,32.93,32.66,33.3,-0.62,-1.86,7050.453382,37.42,30.93,6520.8000669282865,27,1990,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},365,1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":13,"start_date":175,"end_date":5},6749,2463520.816799,3.06,"2025-04-25",[177,180,190,200,210,221,230,240,250,260,268,277,288,298,307,316,327,336,346,354,364,373,382,391,401,409,417,425,433,442,450,459,468,476,484,493,502,511,519,528,538,546,554,563,571,580,589,597,607,617,628,636,646,656,665,674,684,692,701,711,720,730,739,747,754,762,769,777,783,790,797,805,811,819,827,834,842,849,856,863,870,877,885,891,899,906,913,921,930,936,944,947,956,964,970,975,981,985,990,995,998,1005,1011,1018,1026,1033,1040,1045,1049,1054,1058,1062,1068,1071,1077,1081,1085,1090,1094,1100,1105,1112,1119,1125,1131,1139,1144,1151,1156,1163,1170,1176,1183,1189,1196,1204,1210,1216,1223,1232,1237,1244,1251,1256,1264,1270,1275,1281,1284,1291,1297,1302,1309,1315,1319,1324,1331,1338,1345,1351,1356,1362,1368,1374,1379,1385,1391,1395,1399,1403,1407,1414,1419,1421,1423,1426,1430,1435,1439,1443,1449,1455,1462,1467,1471,1478,1484,1490,1496,1502,1506,1511,1516,1520,1527,1532,1536,1542,1547,1550,1554,1559,1565,1571,1576,1579,1586,1591,1596,1599,1602,1604,1608,1615,1618,1625,1631,1636,1641,1647,1653,1659,1664,1670,1675,1681,1686,1690,1698,1705,1709,1715,1720,1726,1730,1735,1741,1747,1752,1755,1759,1766,1769,1772,1776,1779,1786,1793,1799,1804,1810,1817,1825,1830,1833,1838,1842,1845,1849,1856,1863,1868,1872,1876,1881,1887,1893,1898,1904,1910,1915,1920,1926,1930,1934,1939,1943,1947,1950,1954,1959,1962,1967,1973,1977,1983,1987,1991,1996,2001,2006,2013,2018,2023,2029,2034,2038,2044,2047,2052,2056,2061,2066,2071,2076,2079,2083,2089,2093,2097,2100,2105,2108,2113,2119,2124,2130,2135,2138,2142,2146,2148,2152,2158,2163,2168,2171,2176,2180,2184,2188,2192,2196,2199,2203,2206,2212,2216,2219,2223,2228,2233,2238,2243,2248,2253,2257,2262,2267,2273,2277,2280,2284,2287,2292,2297,2302,2308,2316,2321,2328,2335,2341,2347,2352],{"date":5,"open":14,"high":14,"low":15,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":178,"vwap":179},69,32.7905,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",33.47,33.585,33.26,-0.0597,-0.18,9498.5386,78,33.4884,{"date":191,"open":192,"high":193,"low":194,"close":193,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",33.07,33.3597,33.04,0.2197,0.66,3170.3726,52,33.1553,{"date":201,"open":202,"high":16,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",33.13,32.97,33.14,0.15,0.45,4590.9666,97,33.1886,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-01",32.7496,33.03,32.48,32.99,0.33,1.01,11345.7183,116,32.7483,{"date":222,"open":223,"high":224,"low":15,"close":15,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-30",32.815,32.82,-0.16,-0.49,1364.6573,48,32.7931,{"date":231,"open":232,"high":233,"low":234,"close":224,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",32.77,32.88,32.6,0.0812,0.25,2990.263462,68,32.7003,{"date":241,"open":242,"high":243,"low":242,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-28",32.62,32.83,32.7388,-0.3028,-0.92,11939.2114,119,32.7726,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",32.8,33.1901,33.0416,0.1116,0.34,2007.194859,59,32.9965,{"date":261,"open":262,"high":14,"low":262,"close":14,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",32.655,0.1566,0.48,1650.1583,61,32.8118,{"date":269,"open":270,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":238,"vwap":276},"2026-09-23",32.96,33.005,32.7734,-0.5396,-1.62,1645.1796,32.9347,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",33.46,33.56,33.215,33.313,-0.155,-0.46,8848.1066,79,33.3508,{"date":289,"open":290,"high":291,"low":292,"close":291,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-21",33.4,33.468,33.361,0.0785,0.24,2592.1076,55,33.4188,{"date":299,"open":300,"high":279,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",33.39,33.3895,-0.1735,-0.52,3385.3603,65,33.3949,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",34.14,33.563,-0.0664,-0.2,3930.145109,73,33.6855,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-16",33.75,33.975,33.44,33.6294,-0.2838,-0.84,6648.0203,75,33.7867,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-15",34.48,33.9132,-0.6561,-1.9,4244.7953,76,34.2394,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",34.45,34.72,34.5693,-0.0514,-0.15,4014.123873,67,34.5981,{"date":347,"open":348,"high":349,"low":348,"close":349,"change":264,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",34.4,34.6207,1.41,1307.007552,37,34.4453,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",34.2118,34.24,34.1407,-0.1172,-0.34,1695.2529,58,34.186,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-09",34.54,34.2579,-0.5343,-1.54,760.2979,43,34.4241,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":305,"vwap":381},"2026-09-08",35.03,34.79,34.7922,-0.3882,-1.1,3702.012,34.8723,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":362,"vwap":390},"2026-09-04",34.99,35.188318,35.1804,0.0742,0.21,2755.347531,35.0899,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",35.15,35.23,35.1062,-0.5531,-1.55,2492.142,56,35.1809,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":198,"vwap":408},"2026-09-02",35.8285,35.6593,0.3107,0.88,1937.073772,35.7025,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":228,"vwap":416},"2026-09-01",35.38,35.3486,-0.4814,-1.34,510.258,35.4719,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":96,"percent_change":422,"volume":423,"transactions":258,"vwap":424},"2026-08-31",36.0276,35.78,35.83,-0.83,1401.918293,35.8789,{"date":426,"open":427,"high":428,"low":427,"close":427,"change":429,"percent_change":303,"volume":430,"transactions":431,"vwap":432},"2026-08-28",36.13,36.5,-0.19,2222.554,62,36.2159,{"date":434,"open":435,"high":435,"low":436,"close":437,"change":438,"percent_change":162,"volume":439,"transactions":440,"vwap":441},"2026-08-27",36.62,36.225,36.32,-0.2515,3638.937,64,36.3194,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":371,"vwap":449},"2026-08-26",36.375,36.5715,0.0715,0.2,1255.9336,36.4399,{"date":451,"open":452,"high":453,"low":454,"close":428,"change":455,"percent_change":456,"volume":457,"transactions":198,"vwap":458},"2026-08-25",36.43,36.61,36.37,0.05,0.14,6069.4556,36.4502,{"date":460,"open":461,"high":435,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":266,"vwap":467},"2026-08-24",36.55,36.38,36.45,-0.2693,-0.73,5602.3576,36.5372,{"date":469,"open":463,"high":470,"low":463,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",36.7193,0.3841,1.06,1513.1596,46,36.5884,{"date":477,"open":478,"high":478,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":371,"vwap":483},"2026-08-20",36.455,36.3352,-0.5848,-1.58,1194.5956,36.4922,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":431,"vwap":492},"2026-08-19",37.11,37.21,36.92,0.38,1.04,3031.0179,37.0842,{"date":494,"open":495,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":248,"vwap":501},"2026-08-18",36.87,36.88,36.54,-0.47,-1.27,3745.045022,36.7969,{"date":503,"open":352,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":305,"vwap":510},"2026-08-17",37.08,36.94,37.01,-0.39,-1.04,2496.2139,36.9855,{"date":512,"open":513,"high":20,"low":487,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":325,"vwap":518},"2026-08-14",37.24,37.4,0.22,0.59,4549.14344,37.2704,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":525,"volume":526,"transactions":399,"vwap":527},"2026-08-13",36.82,37.18,36.81,0.28,0.76,2962.1779,36.9326,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":67,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",36.76,36.93,36.64,36.9,0.19,2158.4828,66,36.7063,{"date":539,"open":540,"high":541,"low":540,"close":540,"change":542,"percent_change":429,"volume":543,"transactions":544,"vwap":545},"2026-08-11",36.83,37.14,-0.07,1672.9688,57,36.9687,{"date":547,"open":488,"high":548,"low":521,"close":533,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",37.02,-0.1135,-0.31,4263.1067,74,36.9362,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":83,"volume":560,"transactions":561,"vwap":562},"2026-08-07",36.72,37.17,37.0135,0.3345,7335.3878,86,37.0275,{"date":564,"open":565,"high":556,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":238,"vwap":570},"2026-08-06",36.58,36.679,-0.0368,-0.1,3761.0948,36.6291,{"date":572,"open":573,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":286,"vwap":579},"2026-08-05",37.37,36.66,36.7158,-0.5107,-1.37,8856.5882,36.6927,{"date":581,"open":582,"high":583,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-04",36.51,37.2265,0.9339,2.57,3537.0572,89,36.8213,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":266,"vwap":596},"2026-08-03",35.93,36.2926,0.8715,2.46,3573.259215,36.0494,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",35.6,35.2,35.4211,-0.062,-0.17,1470.37285,60,35.4255,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",34.28,35.64,35.4831,0.0831,0.23,2063.0217,51,35.3147,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-29",35.69,35.81,35.26,35.4,-0.3525,-0.99,2069.1617,47,35.5604,{"date":629,"open":411,"high":630,"low":411,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":362,"vwap":635},"2026-07-28",35.79,35.7525,0.2491,0.7,4444.3717,35.5959,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",35.19,35.59,35.5034,0.4741,1.35,9011.2523,71,35.3189,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":489,"volume":653,"transactions":654,"vwap":655},"2026-07-24",34.88,35.075,34.86,35.0293,0.1311,1878.0557,45,34.9835,{"date":657,"open":658,"high":659,"low":648,"close":660,"change":661,"percent_change":429,"volume":662,"transactions":663,"vwap":664},"2026-07-23",34.97,35.02,34.8982,-0.0653,3450.716146,109,34.9629,{"date":666,"open":411,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":362,"vwap":673},"2026-07-22",35.618,34.91,34.9635,-0.4997,-1.41,2077.5357,35.1257,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",35.32,35.47,35.4632,0.197,0.56,1222.1879,36,35.4422,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":296,"vwap":691},"2026-07-20",35.4599,35.2662,-0.1302,-0.37,2174.5039,35.3431,{"date":693,"open":694,"high":630,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-17",35.68,35.3964,-0.5495,-1.53,1123.210205,42,35.6873,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":544,"vwap":710},"2026-07-16",36.01,36.1,35.88,35.9459,0.2208,0.62,1338.766088,35.9457,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":314,"vwap":719},"2026-07-15",35.36,35.96,35.7251,0.2783,0.79,4259.9636,35.6969,{"date":721,"open":722,"high":723,"low":713,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-14",35.37,35.53,35.4468,-0.129,-0.36,9852.7386,82,35.4011,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":303,"volume":737,"transactions":266,"vwap":738},"2026-07-13",35.55,35.925,35.49,35.5758,-0.1842,3169.7386,35.6719,{"date":740,"open":741,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-10",35.97,35.98,35.76,-0.26,-0.72,3600,{"date":748,"open":620,"high":749,"low":620,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",36.084999,36.02,0.401,1.13,1800,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",35.66,35.3,35.619,-0.541,-1.5,2900,{"date":763,"open":764,"high":765,"low":682,"close":766,"change":767,"percent_change":498,"volume":768,"transactions":9,"vwap":766},"2026-07-07",36.09,36.21,36.16,-0.172,3700,{"date":770,"open":771,"high":772,"low":771,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-06",36.135,36.46,36.332,0.249,0.69,2300,{"date":778,"open":779,"high":780,"low":682,"close":781,"change":782,"percent_change":303,"volume":761,"transactions":9,"vwap":781},"2026-07-02",36.515,36.57,36.083,-0.187,{"date":784,"open":764,"high":785,"low":764,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-01",36.71,36.27,0.134,0.37,17300,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",35.46,36.136,0.534,1.5,4000,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-29",35.91,35.44,35.602,-0.188,-0.53,5400,{"date":806,"open":807,"high":630,"low":807,"close":630,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":630},"2026-06-26",35.049999,0.506,1.43,23200,{"date":812,"open":813,"high":814,"low":393,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",35.17,35.57,35.284,0.435,1.25,3300,{"date":820,"open":821,"high":822,"low":821,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",34.56,35.175,34.849,0.302,0.87,2800,{"date":828,"open":829,"high":376,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-23",34.42,34.547,-0.408,-1.17,3000,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":67,"volume":841,"transactions":9,"vwap":839},"2026-06-22",35,35.099998,34.92,34.955,0.025,3500,{"date":843,"open":844,"high":845,"low":366,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-18",34.62,34.93,0.809,2.37,4300,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-17",34.76,34.121,-0.429,-1.24,800,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":624,"volume":862,"transactions":9,"vwap":860},"2026-06-16",35.040001,35.07,34.55,-0.345,5800,{"date":864,"open":865,"high":866,"low":867,"close":867,"change":868,"percent_change":264,"volume":869,"transactions":9,"vwap":867},"2026-06-15",35.075001,35.31,34.895,0.168,5300,{"date":871,"open":872,"high":845,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",34.5,34.727,0.336,0.98,6300,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-06-11",33.8,34.391,33.68,0.771,2.29,7500,{"date":886,"open":887,"high":888,"low":889,"close":889,"change":41,"percent_change":17,"volume":890,"transactions":9,"vwap":889},"2026-06-10",33.67,34.15,33.62,3200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":884,"transactions":9,"vwap":896},"2026-06-09",33.12,33.96,33.040001,33.83,0.688,2.08,{"date":900,"open":270,"high":901,"low":902,"close":903,"change":904,"percent_change":206,"volume":905,"transactions":9,"vwap":903},"2026-06-08",33.265,32.95,33.142,0.149,4800,{"date":907,"open":16,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-05",33.38,32.993,-0.582,-1.73,7900,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-04",33.2,33.61,33.575,0.388,1.17,4500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-03",33.18,33.235,33.11,33.187,-0.373,-1.11,5100,{"date":931,"open":932,"high":932,"low":933,"close":280,"change":507,"percent_change":934,"volume":935,"transactions":9,"vwap":280},"2026-06-02",33.73,33.52,-1.15,6800,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-01",33.64,34.040001,33.95,0.12,0.35,12000,{"date":945,"open":894,"high":946,"low":896,"close":896,"change":225,"percent_change":498,"volume":826,"transactions":9,"vwap":896},"2026-05-29",34.029999,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-28",33.66,34.02,33.635,33.99,0.205,0.61,8800,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-27",34.0050011,33.6,33.785,-0.635,-1.84,6000,{"date":965,"open":966,"high":966,"low":967,"close":829,"change":968,"percent_change":68,"volume":969,"transactions":9,"vwap":829},"2026-05-26",34.69,34.32,0.16,6700,{"date":971,"open":972,"high":973,"low":974,"close":972,"change":447,"percent_change":516,"volume":804,"transactions":9,"vwap":972},"2026-05-22",34.26,34.33,34.18,{"date":976,"open":916,"high":977,"low":978,"close":977,"change":979,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-21",34.060001,33.59,0,6900,{"date":982,"open":933,"high":977,"low":933,"close":977,"change":983,"percent_change":984,"volume":876,"transactions":9,"vwap":977},"2026-05-20",0.58,1.73,{"date":986,"open":987,"high":938,"low":988,"close":988,"change":507,"percent_change":934,"volume":989,"transactions":9,"vwap":988},"2026-05-19",33.57,33.48,5000,{"date":991,"open":992,"high":888,"low":896,"close":992,"change":993,"percent_change":994,"volume":761,"transactions":9,"vwap":992},"2026-05-18",33.87,0.49,1.47,{"date":996,"open":300,"high":978,"low":908,"close":908,"change":498,"percent_change":997,"volume":989,"transactions":9,"vwap":908},"2026-05-15",-1.39,{"date":999,"open":952,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-14",34.16,33.85,-0.013,-0.04,5500,{"date":1006,"open":973,"high":973,"low":1007,"close":1008,"change":1009,"percent_change":697,"volume":1010,"transactions":9,"vwap":1008},"2026-05-13",33.65,33.863,-0.527,12300,{"date":1012,"open":357,"high":1013,"low":1014,"close":1015,"change":360,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-12",34.435,34.215,34.39,-0.98,3800,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":284,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-11",35.11,35.131,34.675,34.73,-1.31,13700,{"date":1027,"open":1028,"high":621,"low":1029,"close":638,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":638},"2026-05-08",35.215,34.87,-0.08,-0.23,27100,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":1038,"percent_change":1039,"volume":884,"transactions":9,"vwap":1037},"2026-05-07",35.091,35.52,35.27,0.81,2.35,{"date":1041,"open":648,"high":648,"low":1042,"close":1043,"change":1031,"percent_change":48,"volume":1044,"transactions":9,"vwap":1043},"2026-05-06",34.35,34.46,9400,{"date":1046,"open":1047,"high":1047,"low":329,"close":966,"change":205,"percent_change":1048,"volume":884,"transactions":9,"vwap":966},"2026-05-05",34.85,0.43,{"date":1050,"open":1051,"high":1052,"low":366,"close":366,"change":48,"percent_change":75,"volume":1053,"transactions":9,"vwap":366},"2026-05-04",35.080002,35.16,6600,{"date":1055,"open":1056,"high":394,"low":1020,"close":600,"change":388,"percent_change":1057,"volume":1004,"transactions":9,"vwap":600},"2026-05-01",35.14,0.6,{"date":1059,"open":338,"high":384,"low":1060,"close":384,"change":680,"percent_change":1061,"volume":969,"transactions":9,"vwap":384},"2026-04-30",34.27,1.63,{"date":1063,"open":668,"high":668,"low":1064,"close":1065,"change":226,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-29",34.19,34.43,-1.4,10400,{"date":1069,"open":1047,"high":1070,"low":1047,"close":838,"change":116,"percent_change":360,"volume":980,"transactions":9,"vwap":838},"2026-04-28",35.0050011,{"date":1072,"open":1073,"high":1074,"low":858,"close":858,"change":312,"percent_change":1075,"volume":1076,"transactions":9,"vwap":858},"2026-04-27",35.22,35.24,-0.57,5200,{"date":1078,"open":1079,"high":1074,"low":1080,"close":1074,"change":942,"percent_change":169,"volume":963,"transactions":9,"vwap":1074},"2026-04-24",34.95,34.94,{"date":1082,"open":621,"high":621,"low":1083,"close":1084,"change":603,"percent_change":101,"volume":768,"transactions":9,"vwap":1084},"2026-04-23",34.52,34.89,{"date":1086,"open":800,"high":800,"low":668,"close":1087,"change":1003,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-04-22",35.060001,-0.11,2400,{"date":1091,"open":799,"high":799,"low":837,"close":837,"change":465,"percent_change":1092,"volume":1093,"transactions":9,"vwap":837},"2026-04-21",-2.04,3400,{"date":1095,"open":1096,"high":421,"low":1097,"close":421,"change":1098,"percent_change":1099,"volume":869,"transactions":9,"vwap":421},"2026-04-20",35.58,35.561,0.253,0.71,{"date":1101,"open":858,"high":1102,"low":858,"close":1103,"change":1104,"percent_change":585,"volume":1093,"transactions":9,"vwap":1103},"2026-04-17",35.625,35.577,0.892,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":753,"transactions":9,"vwap":1109},"2026-04-16",34.75,34.652,34.685,0.181,0.52,{"date":1113,"open":1042,"high":1114,"low":1042,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-15",34.518,34.504,0.104,0.3,5700,{"date":1120,"open":357,"high":1121,"low":357,"close":348,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":348},"2026-04-14",34.57,0.265,0.78,28800,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1039,"volume":1130,"transactions":9,"vwap":1128},"2026-04-13",33.09,34.135,0.784,9500,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":776,"transactions":9,"vwap":1136},"2026-04-10",33.45,33.485,33.25,33.351,-0.249,-0.74,{"date":1140,"open":1141,"high":1142,"low":1141,"close":959,"change":1143,"percent_change":236,"volume":1093,"transactions":9,"vwap":959},"2026-04-09",33.27,33.72,0.085,{"date":1145,"open":1142,"high":1146,"low":300,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-08",33.97,33.515,0.923,2.83,5600,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":968,"volume":761,"transactions":9,"vwap":1154},"2026-04-07",32.31,32.592,0.051,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-06",32.195,32.541,0.343,1.07,16200,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":1168,"percent_change":968,"volume":1169,"transactions":9,"vwap":1167},"2026-04-02",31.4,32.37,32.198,0.053,9800,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":206,"volume":810,"transactions":9,"vwap":1174},"2026-04-01",32.02,32.51,32.145,0.145,{"date":1177,"open":1165,"high":1178,"low":1165,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-31",32.049999,32,0.99,3.19,10500,{"date":1184,"open":1185,"high":1185,"low":21,"close":1186,"change":96,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-30",31.64,31.01,-0.96,8400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":17,"percent_change":1195,"volume":1010,"transactions":9,"vwap":1194},"2026-03-27",31.59,31.68,31.09,31.31,-1.94,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-26",31.83,32.34,31.93,-0.282,-0.88,31400,{"date":1205,"open":1153,"high":1153,"low":1206,"close":1207,"change":1208,"percent_change":489,"volume":1209,"transactions":9,"vwap":1207},"2026-03-25",32.080002,32.212,0.122,2000,{"date":1211,"open":1200,"high":1212,"low":1213,"close":1214,"change":360,"percent_change":1215,"volume":1130,"transactions":9,"vwap":1214},"2026-03-24",32.5,31.92,32.09,-1.05,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1220,"change":1221,"percent_change":1222,"volume":1093,"transactions":9,"vwap":1220},"2026-03-23",32.49,32.828,32.43,0.605,1.9,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-20",32.13,32.3,31.705,31.825,-0.665,-2.05,10300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1218,"change":225,"percent_change":226,"volume":1067,"transactions":9,"vwap":1218},"2026-03-19",32.23,32.7,32.2,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-18",33.080002,32.65,-0.56,-1.69,7000,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":490,"volume":1250,"transactions":9,"vwap":1248},"2026-03-17",33.41,33.155,33.21,0.342,900,{"date":1252,"open":192,"high":1239,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1250,"transactions":9,"vwap":1253},"2026-03-16",32.868,0.386,1.19,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":833,"transactions":9,"vwap":1261},"2026-03-13",32.87,33,32.42,32.482,-0.138,-0.42,{"date":1265,"open":1266,"high":1266,"low":242,"close":242,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":242},"2026-03-12",33.15,-0.97,-2.89,8500,{"date":1271,"open":1272,"high":978,"low":16,"close":978,"change":1273,"percent_change":507,"volume":1274,"transactions":9,"vwap":978},"2026-03-11",33.53,-0.13,12600,{"date":1276,"open":1277,"high":972,"low":1278,"close":1142,"change":1279,"percent_change":61,"volume":1280,"transactions":9,"vwap":1142},"2026-03-10",34,33.71,-0.44,12100,{"date":1282,"open":204,"high":974,"low":1283,"close":1000,"change":388,"percent_change":708,"volume":1053,"transactions":9,"vwap":1000},"2026-03-09",33.0099983,{"date":1285,"open":1286,"high":357,"low":1287,"close":940,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":940},"2026-03-06",34.09,33.9,-0.93,-2.67,7600,{"date":1292,"open":1293,"high":1294,"low":1295,"close":648,"change":1296,"percent_change":499,"volume":804,"transactions":9,"vwap":648},"2026-03-05",34.96,35.34,34.67,-0.45,{"date":1298,"open":1299,"high":677,"low":1299,"close":1300,"change":225,"percent_change":1296,"volume":1301,"transactions":9,"vwap":1300},"2026-03-04",35.09,35.33,18800,{"date":1303,"open":1051,"high":1304,"low":1305,"close":734,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":734},"2026-03-03",35.584,34.601,-0.41,-1.14,2700,{"date":1310,"open":1294,"high":682,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1118,"transactions":9,"vwap":1312},"2026-03-02",35.29,35.9,0.41,1.16,{"date":1316,"open":1317,"high":734,"low":858,"close":734,"change":111,"percent_change":1318,"volume":876,"transactions":9,"vwap":734},"2026-02-27",35.28,-0.89,{"date":1320,"open":630,"high":591,"low":1321,"close":620,"change":1117,"percent_change":1322,"volume":1323,"transactions":9,"vwap":620},"2026-02-26",35.62,0.84,1600,{"date":1325,"open":1326,"high":1326,"low":866,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-25",35.75,35.51,-0.05,-0.14,3900,{"date":1332,"open":1333,"high":599,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-02-24",34.9,35.56,0.701,2.01,8200,{"date":1339,"open":1047,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1323,"transactions":9,"vwap":1342},"2026-02-23",34.874,34.82,34.859,-0.771,-2.16,{"date":1346,"open":859,"high":1347,"low":859,"close":1348,"change":216,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-20",35.73,35.63,0.93,8700,{"date":1352,"open":1294,"high":1294,"low":1353,"close":757,"change":507,"percent_change":1354,"volume":1355,"transactions":9,"vwap":757},"2026-02-19",35.088001,-1.09,2200,{"date":1357,"open":1326,"high":1358,"low":1359,"close":619,"change":1360,"percent_change":1361,"volume":833,"transactions":9,"vwap":619},"2026-02-18",35.995,35.65,-0.01,-0.03,{"date":1363,"open":1364,"high":1364,"low":792,"close":1365,"change":1366,"percent_change":1367,"volume":1308,"transactions":9,"vwap":1365},"2026-02-17",36.060001,35.7,-0.446,-1.23,{"date":1369,"open":1370,"high":1371,"low":1347,"close":1372,"change":1373,"percent_change":525,"volume":1076,"transactions":9,"vwap":1372},"2026-02-13",35.895,36.41,36.146,0.274,{"date":1375,"open":428,"high":1376,"low":743,"close":1377,"change":1378,"percent_change":1138,"volume":1150,"transactions":9,"vwap":1377},"2026-02-12",36.53,35.872,-0.268,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":196,"volume":1355,"transactions":9,"vwap":1383},"2026-02-11",36.23,35.92,36.14,0.236,{"date":1386,"open":682,"high":1387,"low":1312,"close":1388,"change":1389,"percent_change":942,"volume":1390,"transactions":9,"vwap":1388},"2026-02-10",36.285,35.904,0.124,7700,{"date":1392,"open":1393,"high":682,"low":619,"close":420,"change":1030,"percent_change":33,"volume":1394,"transactions":9,"vwap":420},"2026-02-09",35.85,13100,{"date":1396,"open":837,"high":1397,"low":837,"close":1397,"change":1398,"percent_change":1181,"volume":1169,"transactions":9,"vwap":1397},"2026-02-06",35.86,1.11,{"date":1400,"open":1079,"high":800,"low":1107,"close":1107,"change":1279,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1107},"2026-02-05",-1.25,4200,{"date":1404,"open":845,"high":1311,"low":838,"close":638,"change":1405,"percent_change":1406,"volume":912,"transactions":9,"vwap":638},"2026-02-04",0.18,0.51,{"date":1408,"open":676,"high":1409,"low":339,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-03",35.455,35.0099983,-0.267,-0.76,10800,{"date":1415,"open":659,"high":732,"low":659,"close":1416,"change":1417,"percent_change":1418,"volume":1330,"transactions":9,"vwap":1416},"2026-02-02",35.277,0.177,0.5,{"date":1420,"open":1311,"high":1311,"low":1080,"close":837,"change":225,"percent_change":1296,"volume":848,"transactions":9,"vwap":837},"2026-01-30",{"date":1422,"open":734,"high":734,"low":836,"close":621,"change":1030,"percent_change":1031,"volume":1118,"transactions":9,"vwap":621},"2026-01-29",{"date":1424,"open":1425,"high":1425,"low":1294,"close":1294,"change":96,"percent_change":323,"volume":1004,"transactions":9,"vwap":1294},"2026-01-28",35.71,{"date":1427,"open":799,"high":799,"low":1428,"close":610,"change":312,"percent_change":1241,"volume":1429,"transactions":9,"vwap":610},"2026-01-27",35.54,8600,{"date":1431,"open":714,"high":742,"low":694,"close":1432,"change":140,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-26",35.84,-0.06,13800,{"date":1436,"open":591,"high":591,"low":1397,"close":1397,"change":303,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1397},"2026-01-23",-1.43,1400,{"date":1440,"open":1441,"high":1442,"low":462,"close":462,"change":388,"percent_change":983,"volume":1308,"transactions":9,"vwap":462},"2026-01-22",36.47,36.7,{"date":1444,"open":1445,"high":1446,"low":639,"close":1446,"change":775,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-01-21",35.72,36.17,1.94,6400,{"date":1450,"open":420,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":796,"transactions":9,"vwap":1452},"2026-01-20",35.905,35.48,-0.595,-1.65,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":1262,"percent_change":1461,"volume":841,"transactions":9,"vwap":1460},"2026-01-16",36.22,36.251,36.049999,36.075001,-0.38,{"date":1463,"open":1464,"high":462,"low":1464,"close":1465,"change":1466,"percent_change":825,"volume":818,"transactions":9,"vwap":1465},"2026-01-15",36.2,36.213,0.313,{"date":1468,"open":599,"high":1312,"low":1428,"close":1312,"change":1469,"percent_change":236,"volume":1470,"transactions":9,"vwap":1312},"2026-01-14",0.09,9100,{"date":1472,"open":1473,"high":1474,"low":1475,"close":620,"change":1476,"percent_change":1477,"volume":963,"transactions":9,"vwap":620},"2026-01-13",36.24,36.35,35.8,-0.439,-1.21,{"date":1479,"open":786,"high":1474,"low":1480,"close":1481,"change":1482,"percent_change":760,"volume":1483,"transactions":9,"vwap":1481},"2026-01-12",36.080002,36.249,-0.551,13200,{"date":1485,"open":1486,"high":1487,"low":463,"close":1488,"change":205,"percent_change":1313,"volume":1489,"transactions":9,"vwap":1488},"2026-01-09",36.59,36.845,36.8,4900,{"date":1491,"open":765,"high":1492,"low":765,"close":1493,"change":1494,"percent_change":490,"volume":1495,"transactions":9,"vwap":1493},"2026-01-08",36.807,36.65,0.376,6200,{"date":1497,"open":764,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":613,"volume":761,"transactions":9,"vwap":1500},"2026-01-07",36.305,35.99,36.274,0.084,{"date":1503,"open":639,"high":1504,"low":1096,"close":1504,"change":708,"percent_change":1505,"volume":989,"transactions":9,"vwap":1504},"2026-01-06",36.19,1.74,{"date":1507,"open":668,"high":1508,"low":668,"close":814,"change":1509,"percent_change":1510,"volume":862,"transactions":9,"vwap":814},"2026-01-05",35.67,0.77,2.21,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1515,"change":140,"percent_change":1433,"volume":912,"transactions":9,"vwap":1515},"2026-01-02",35.029999,34.59,34.8,{"date":1517,"open":1518,"high":1518,"low":1341,"close":1341,"change":1519,"percent_change":1437,"volume":1243,"transactions":9,"vwap":1341},"2025-12-31",35.185,-0.504,{"date":1521,"open":866,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1328,"volume":1526,"transactions":9,"vwap":1524},"2025-12-30",35.35,35.25,35.324,-0.016,7100,{"date":1528,"open":1529,"high":677,"low":1530,"close":1294,"change":1412,"percent_change":1531,"volume":1390,"transactions":9,"vwap":1294},"2025-12-29",35.39,35.237,-2.11,{"date":1533,"open":1534,"high":1535,"low":1382,"close":1535,"change":1360,"percent_change":1361,"volume":1489,"transactions":9,"vwap":1535},"2025-12-26",35.94,36.099998,{"date":1537,"open":427,"high":1538,"low":764,"close":1539,"change":1540,"percent_change":1541,"volume":753,"transactions":9,"vwap":1539},"2025-12-24",36.145,36.11,0.04,0.11,{"date":1543,"open":750,"high":1535,"low":750,"close":1544,"change":312,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-23",36.07,-0.55,40400,{"date":1548,"open":1312,"high":1549,"low":1312,"close":786,"change":489,"percent_change":472,"volume":912,"transactions":9,"vwap":786},"2025-12-22",36.42,{"date":1551,"open":1432,"high":682,"low":421,"close":1552,"change":1553,"percent_change":524,"volume":1330,"transactions":9,"vwap":1552},"2025-12-19",35.89,0.099,{"date":1555,"open":1393,"high":1556,"low":1557,"close":1558,"change":1494,"percent_change":472,"volume":1402,"transactions":9,"vwap":1558},"2025-12-18",36.095001,35.74,35.791,{"date":1560,"open":1561,"high":630,"low":622,"close":1562,"change":1563,"percent_change":1564,"volume":935,"transactions":9,"vwap":1562},"2025-12-17",35.41,35.415,-0.095,-0.27,{"date":1566,"open":1096,"high":1567,"low":1568,"close":1327,"change":1569,"percent_change":1570,"volume":1150,"transactions":9,"vwap":1327},"2025-12-16",35.589,35.365,-0.103,-0.29,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1187,"volume":1118,"transactions":9,"vwap":1574},"2025-12-15",36.18,35.613,-0.347,{"date":1577,"open":454,"high":454,"low":591,"close":714,"change":689,"percent_change":1578,"volume":1489,"transactions":9,"vwap":714},"2025-12-12",-1.02,{"date":1580,"open":1382,"high":1581,"low":1382,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-11",36.4,36.33,0.31,0.86,6100,{"date":1587,"open":1523,"high":1588,"low":1523,"close":750,"change":1038,"percent_change":1589,"volume":1590,"transactions":9,"vwap":750},"2025-12-10",36.055,2.3,9200,{"date":1592,"open":807,"high":1593,"low":807,"close":1594,"change":1595,"percent_change":524,"volume":1053,"transactions":9,"vwap":1594},"2025-12-09",35.42,35.21,0.1,{"date":1597,"open":1598,"high":1598,"low":1020,"close":1020,"change":689,"percent_change":508,"volume":862,"transactions":9,"vwap":1020},"2025-12-08",35.61,{"date":1600,"open":713,"high":1348,"low":713,"close":1452,"change":1601,"percent_change":613,"volume":929,"transactions":9,"vwap":1452},"2025-12-05",0.08,{"date":1603,"open":722,"high":1598,"low":1523,"close":622,"change":1601,"percent_change":613,"volume":1434,"transactions":9,"vwap":622},"2025-12-04",{"date":1605,"open":339,"high":676,"low":339,"close":676,"change":1606,"percent_change":1607,"volume":884,"transactions":9,"vwap":676},"2025-12-03",0.856,2.48,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":869,"transactions":9,"vwap":1612},"2025-12-02",34.63,34.44,34.464,0.004,0.01,{"date":1616,"open":1043,"high":851,"low":1043,"close":1043,"change":145,"percent_change":1617,"volume":1188,"transactions":9,"vwap":1043},"2025-12-01",-1.01,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1406,"volume":833,"transactions":9,"vwap":1623},"2025-11-28",34.78,34.84,34.7,34.81,0.178,{"date":1626,"open":1065,"high":1621,"low":1065,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-11-26",34.632,0.232,0.67,4600,{"date":1632,"open":1633,"high":338,"low":1633,"close":348,"change":1634,"percent_change":1635,"volume":862,"transactions":9,"vwap":348},"2025-11-25",33.58,0.82,2.44,{"date":1637,"open":182,"high":1638,"low":16,"close":1633,"change":1639,"percent_change":825,"volume":1640,"transactions":9,"vwap":1633},"2025-11-24",33.621,0.29,9700,{"date":1642,"open":1643,"high":1147,"low":1643,"close":1644,"change":1314,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-21",32.32,33.29,3.61,4100,{"date":1648,"open":1649,"high":915,"low":1650,"close":1225,"change":303,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1225},"2025-11-20",33.099998,32.12,-1.59,7400,{"date":1654,"open":242,"high":1655,"low":1656,"close":1240,"change":1657,"percent_change":1658,"volume":1053,"transactions":9,"vwap":1240},"2025-11-19",32.73,32.54,-0.092,-0.28,{"date":1660,"open":1218,"high":1661,"low":1662,"close":1661,"change":1663,"percent_change":1540,"volume":1118,"transactions":9,"vwap":1661},"2025-11-18",32.742,32.323,0.012,{"date":1665,"open":16,"high":1666,"low":1667,"close":1655,"change":1668,"percent_change":1669,"volume":1044,"transactions":9,"vwap":1655},"2025-11-17",33.345,32.64,-0.781,-2.33,{"date":1671,"open":923,"high":1672,"low":923,"close":1673,"change":1674,"percent_change":1241,"volume":804,"transactions":9,"vwap":1673},"2025-11-14",33.77,33.511,-0.189,{"date":1676,"open":972,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":1118,"transactions":9,"vwap":1678},"2025-11-13",34.36,33.7,-0.768,-2.23,{"date":1682,"open":1683,"high":1079,"low":1684,"close":1684,"change":1685,"percent_change":726,"volume":890,"transactions":9,"vwap":1684},"2025-11-12",34.74,34.468,-0.125,{"date":1687,"open":329,"high":1688,"low":1042,"close":1689,"change":1160,"percent_change":169,"volume":929,"transactions":9,"vwap":1689},"2025-11-11",34.65,34.593,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-10",34.31,33.92,34.25,0.381,1.12,16700,{"date":1699,"open":1700,"high":1701,"low":1239,"close":1702,"change":1703,"percent_change":1704,"volume":1630,"transactions":9,"vwap":1702},"2025-11-07",33.28,33.897,33.869,0.429,1.28,{"date":1706,"open":1678,"high":946,"low":320,"close":320,"change":1707,"percent_change":1708,"volume":841,"transactions":9,"vwap":320},"2025-11-06",-0.229,-0.68,{"date":1710,"open":916,"high":1711,"low":1673,"close":1712,"change":1713,"percent_change":1714,"volume":1017,"transactions":9,"vwap":1712},"2025-11-05",33.805,33.669,0.009,0.03,{"date":1716,"open":1717,"high":1718,"low":1717,"close":949,"change":157,"percent_change":1138,"volume":1719,"transactions":9,"vwap":949},"2025-11-04",33.42,34.13,10100,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1570,"percent_change":1725,"volume":1448,"transactions":9,"vwap":1724},"2025-11-03",34.2,33.63,33.91,-0.85,{"date":1727,"open":939,"high":1728,"low":896,"close":1722,"change":983,"percent_change":984,"volume":1729,"transactions":9,"vwap":1722},"2025-10-31",34.29,20400,{"date":1731,"open":952,"high":1732,"low":889,"close":889,"change":1296,"percent_change":1733,"volume":1734,"transactions":9,"vwap":889},"2025-10-30",34.178,-1.32,15800,{"date":1736,"open":1043,"high":1622,"low":1737,"close":1738,"change":1739,"percent_change":397,"volume":1740,"transactions":9,"vwap":1738},"2025-10-29",33.94,34.07,-0.535,13900,{"date":1742,"open":860,"high":1743,"low":860,"close":1744,"change":1745,"percent_change":1746,"volume":1740,"transactions":9,"vwap":1744},"2025-10-28",34.915,34.605,-0.333,-0.95,{"date":1748,"open":859,"high":859,"low":1621,"close":1749,"change":1750,"percent_change":1751,"volume":869,"transactions":9,"vwap":1749},"2025-10-27",34.938,0.188,0.54,{"date":1753,"open":845,"high":836,"low":1107,"close":1107,"change":1714,"percent_change":1469,"volume":1754,"transactions":9,"vwap":1107},"2025-10-24",7300,{"date":1756,"open":329,"high":1621,"low":329,"close":339,"change":1757,"percent_change":1758,"volume":862,"transactions":9,"vwap":339},"2025-10-23",0.375,1.09,{"date":1760,"open":1761,"high":1762,"low":609,"close":1763,"change":1764,"percent_change":1765,"volume":1740,"transactions":9,"vwap":1763},"2025-10-22",34.765,34.83,34.345,-0.445,-1.28,{"date":1767,"open":1677,"high":1080,"low":1677,"close":376,"change":256,"percent_change":1180,"volume":1768,"transactions":9,"vwap":376},"2025-10-21",13600,{"date":1770,"open":1694,"high":872,"low":1694,"close":338,"change":1418,"percent_change":994,"volume":1771,"transactions":9,"vwap":338},"2025-10-20",15600,{"date":1773,"open":946,"high":977,"low":1774,"close":940,"change":1088,"percent_change":111,"volume":1775,"transactions":9,"vwap":940},"2025-10-17",33.69,10000,{"date":1777,"open":329,"high":1121,"low":1737,"close":977,"change":1658,"percent_change":1778,"volume":1413,"transactions":9,"vwap":977},"2025-10-16",-0.82,{"date":1780,"open":1781,"high":648,"low":1782,"close":1783,"change":1784,"percent_change":1030,"volume":1785,"transactions":9,"vwap":1783},"2025-10-15",34.71,34.175,34.34,-0.027,11100,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":1061,"volume":1792,"transactions":9,"vwap":1790},"2025-10-14",33.36,34.47,34.367,0.55,21200,{"date":1794,"open":1723,"high":1795,"low":978,"close":1796,"change":1797,"percent_change":1798,"volume":1470,"transactions":9,"vwap":1796},"2025-10-13",33.865,33.817,0.504,1.51,{"date":1800,"open":1801,"high":338,"low":282,"close":282,"change":1802,"percent_change":1803,"volume":1640,"transactions":9,"vwap":282},"2025-10-10",34.37,-1.109,-3.22,{"date":1805,"open":1806,"high":966,"low":1807,"close":1808,"change":1809,"percent_change":1016,"volume":884,"transactions":9,"vwap":1808},"2025-10-09",34.68,34.38,34.422,-0.342,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-08",34.099998,34.764,0.635,1.86,7200,{"date":1818,"open":1514,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-07",34.681,34.061001,34.129,-0.477,-1.38,17200,{"date":1826,"open":1620,"high":1620,"low":1827,"close":1828,"change":1829,"percent_change":542,"volume":1495,"transactions":9,"vwap":1828},"2025-10-06",34.541,34.606,-0.024,{"date":1831,"open":1832,"high":836,"low":1832,"close":1610,"change":1624,"percent_change":1111,"volume":935,"transactions":9,"vwap":1610},"2025-10-03",34.49,{"date":1834,"open":888,"high":1789,"low":1835,"close":1836,"change":1837,"percent_change":1509,"volume":1350,"transactions":9,"vwap":1836},"2025-10-02",34.12,34.452,0.262,{"date":1839,"open":1840,"high":1043,"low":939,"close":1064,"change":550,"percent_change":1841,"volume":980,"transactions":9,"vwap":1064},"2025-10-01",34.23,-0.9,{"date":1843,"open":1677,"high":872,"low":888,"close":872,"change":1844,"percent_change":1614,"volume":1337,"transactions":9,"vwap":872},"2025-09-30",0.003,{"date":1846,"open":851,"high":851,"low":1832,"close":1847,"change":1329,"percent_change":1848,"volume":1526,"transactions":9,"vwap":1847},"2025-09-29",34.497,-0.4,{"date":1850,"open":1851,"high":1852,"low":1692,"close":1853,"change":1854,"percent_change":1855,"volume":1754,"transactions":9,"vwap":1853},"2025-09-26",34.314,34.66,34.637,0.417,1.22,{"date":1857,"open":1732,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1708,"volume":1862,"transactions":9,"vwap":1860},"2025-09-25",34.267,34.145,34.22,-0.235,5900,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":760,"volume":848,"transactions":9,"vwap":1866},"2025-09-24",35.12,34.455,-0.525,{"date":1869,"open":757,"high":757,"low":1870,"close":1870,"change":1871,"percent_change":-6,"volume":826,"transactions":9,"vwap":1870},"2025-09-23",34.98,-0.001,{"date":1873,"open":339,"high":1874,"low":821,"close":1874,"change":1875,"percent_change":1639,"volume":1093,"transactions":9,"vwap":1874},"2025-09-22",34.981,0.101,{"date":1877,"open":610,"high":610,"low":648,"close":648,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":648},"2025-09-19",-0.664,-1.87,9000,{"date":1882,"open":394,"high":814,"low":394,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-09-18",35.544,0.576,1.65,12800,{"date":1888,"open":393,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":745,"volume":1892,"transactions":9,"vwap":1890},"2025-09-17",35.673,34.968,-0.255,13300,{"date":1894,"open":1087,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":256,"volume":1816,"transactions":9,"vwap":1895},"2025-09-16",35.223,34.934,0.119,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":818,"transactions":9,"vwap":1901},"2025-09-15",35.43,35.104,-0.116,-0.33,{"date":1905,"open":622,"high":1906,"low":1073,"close":1073,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1073},"2025-09-12",35.543,-0.378,-1.06,4700,{"date":1911,"open":1870,"high":599,"low":1870,"close":1912,"change":1913,"percent_change":1914,"volume":1754,"transactions":9,"vwap":1912},"2025-09-11",35.598,0.553,1.58,{"date":1916,"open":1917,"high":1917,"low":838,"close":1918,"change":1919,"percent_change":414,"volume":1429,"transactions":9,"vwap":1918},"2025-09-10",35.5,35.044998,-0.475,{"date":1921,"open":705,"high":705,"low":1922,"close":1036,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1036},"2025-09-09",35.442,-0.358,-1,4400,{"date":1927,"open":1473,"high":1473,"low":1347,"close":1928,"change":1929,"percent_change":284,"volume":761,"transactions":9,"vwap":1928},"2025-09-08",35.878,-0.164,{"date":1931,"open":682,"high":1932,"low":1377,"close":1932,"change":1933,"percent_change":294,"volume":1089,"transactions":9,"vwap":1932},"2025-09-05",36.042,0.086,{"date":1935,"open":630,"high":1936,"low":630,"close":1936,"change":1937,"percent_change":1938,"volume":753,"transactions":9,"vwap":1936},"2025-09-04",35.956,0.407,1.14,{"date":1940,"open":1359,"high":1365,"low":722,"close":1941,"change":1942,"percent_change":17,"volume":1150,"transactions":9,"vwap":1941},"2025-09-03",35.549,-0.221,{"date":1944,"open":713,"high":1945,"low":713,"close":1946,"change":225,"percent_change":1296,"volume":912,"transactions":9,"vwap":1946},"2025-09-02",35.795,35.77,{"date":1948,"open":1949,"high":1949,"low":1397,"close":591,"change":1273,"percent_change":726,"volume":963,"transactions":9,"vwap":591},"2025-08-29",36.12,{"date":1951,"open":1539,"high":1949,"low":1952,"close":1364,"change":1953,"percent_change":968,"volume":1495,"transactions":9,"vwap":1364},"2025-08-28",35.95,0.058,{"date":1955,"open":599,"high":1956,"low":599,"close":1957,"change":1958,"percent_change":775,"volume":920,"transactions":9,"vwap":1957},"2025-08-27",36.033001,36.0019989,0.247,{"date":1960,"open":1334,"high":743,"low":1334,"close":1961,"change":868,"percent_change":68,"volume":1118,"transactions":9,"vwap":1961},"2025-08-26",35.755,{"date":1963,"open":714,"high":714,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":943,"transactions":9,"vwap":1964},"2025-08-25",35.587,-0.419,-1.16,{"date":1968,"open":1683,"high":1969,"low":1683,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-08-22",36.0060005,1.416,4.09,36800,{"date":1974,"open":1975,"high":1828,"low":1975,"close":1514,"change":1976,"percent_change":542,"volume":804,"transactions":9,"vwap":1514},"2025-08-21",34.466,-0.025,{"date":1978,"open":1979,"high":1980,"low":1728,"close":1980,"change":1981,"percent_change":152,"volume":1982,"transactions":9,"vwap":1980},"2025-08-20",34.3,34.615,-0.085,9900,{"date":1984,"open":1781,"high":1087,"low":966,"close":1622,"change":1985,"percent_change":1986,"volume":1909,"transactions":9,"vwap":1622},"2025-08-19",0.02,0.06,{"date":1988,"open":1832,"high":1620,"low":1832,"close":1806,"change":1989,"percent_change":216,"volume":1990,"transactions":9,"vwap":1806},"2025-08-18",0.113,10900,{"date":1992,"open":1622,"high":650,"low":1993,"close":1994,"change":1995,"percent_change":41,"volume":1585,"transactions":9,"vwap":1994},"2025-08-15",34.51,34.567,-0.073,{"date":1997,"open":966,"high":966,"low":1998,"close":1999,"change":831,"percent_change":1966,"volume":2000,"transactions":9,"vwap":1999},"2025-08-14",34.41,34.64,8100,{"date":2002,"open":1789,"high":2003,"low":1998,"close":2003,"change":2004,"percent_change":2005,"volume":1350,"transactions":9,"vwap":2003},"2025-08-13",35.048,0.832,2.43,{"date":2007,"open":978,"high":2008,"low":2009,"close":2008,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2008},"2025-08-12",34.216,33.5,0.956,2.87,10200,{"date":2014,"open":915,"high":2015,"low":915,"close":184,"change":2016,"percent_change":1433,"volume":2017,"transactions":9,"vwap":184},"2025-08-11",33.422,-0.019,32500,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":802,"percent_change":1241,"volume":1350,"transactions":9,"vwap":2022},"2025-08-08",33.49,33.608,33.279,{"date":2024,"open":357,"high":357,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":876,"transactions":9,"vwap":2026},"2025-08-07",33.317,33.467,-0.623,-1.83,{"date":2030,"open":348,"high":348,"low":2031,"close":1286,"change":2032,"percent_change":2033,"volume":1337,"transactions":9,"vwap":1286},"2025-08-06",33.84,-0.588,-1.7,{"date":2035,"open":807,"high":807,"low":1979,"close":2036,"change":2037,"percent_change":745,"volume":869,"transactions":9,"vwap":2036},"2025-08-05",34.678,-0.251,{"date":2039,"open":1083,"high":2040,"low":1083,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-04",34.929,0.579,1.69,3100,{"date":2045,"open":1015,"high":1043,"low":2046,"close":1042,"change":101,"percent_change":1823,"volume":818,"transactions":9,"vwap":1042},"2025-08-01",33.89,{"date":2048,"open":1080,"high":2049,"low":1762,"close":1762,"change":2050,"percent_change":2051,"volume":1489,"transactions":9,"vwap":1762},"2025-07-31",35.163,-0.43,-1.22,{"date":2053,"open":1321,"high":1475,"low":621,"close":621,"change":2054,"percent_change":2055,"volume":1448,"transactions":9,"vwap":621},"2025-07-30",-0.276,-0.78,{"date":2057,"open":1539,"high":2058,"low":2059,"close":2060,"change":1822,"percent_change":1733,"volume":1448,"transactions":9,"vwap":2060},"2025-07-29",36.245,35.516,35.536,{"date":2062,"open":2063,"high":1949,"low":591,"close":2064,"change":2065,"percent_change":1117,"volume":804,"transactions":9,"vwap":2064},"2025-07-28",36.040001,36.013,0.106,{"date":2067,"open":639,"high":2068,"low":2069,"close":2068,"change":2070,"percent_change":1696,"volume":1526,"transactions":9,"vwap":2068},"2025-07-25",35.907,35.45,0.398,{"date":2072,"open":1425,"high":1425,"low":2073,"close":2073,"change":2074,"percent_change":323,"volume":2075,"transactions":9,"vwap":2073},"2025-07-24",35.509,-0.301,6500,{"date":2077,"open":800,"high":620,"low":800,"close":620,"change":2078,"percent_change":642,"volume":2012,"transactions":9,"vwap":620},"2025-07-23",0.478,{"date":2080,"open":1620,"high":622,"low":1620,"close":2081,"change":2082,"percent_change":217,"volume":1646,"transactions":9,"vwap":2081},"2025-07-22",35.332,0.355,{"date":2084,"open":1561,"high":1562,"low":2085,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-07-21",34.977,-0.223,-0.63,15400,{"date":2090,"open":1365,"high":1365,"low":2091,"close":600,"change":2092,"percent_change":498,"volume":833,"transactions":9,"vwap":600},"2025-07-18",35.101,-0.165,{"date":2094,"open":836,"high":2095,"low":836,"close":1568,"change":2096,"percent_change":1255,"volume":963,"transactions":9,"vwap":1568},"2025-07-17",35.429,0.415,{"date":2098,"open":1047,"high":1070,"low":1109,"close":1079,"change":236,"percent_change":2099,"volume":989,"transactions":9,"vwap":1079},"2025-07-16",0.72,{"date":2101,"open":1327,"high":1327,"low":1622,"close":1622,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1622},"2025-07-15",-0.7,-1.98,19200,{"date":2106,"open":1073,"high":1428,"low":1073,"close":622,"change":455,"percent_change":456,"volume":2107,"transactions":9,"vwap":622},"2025-07-14",18400,{"date":2109,"open":420,"high":2110,"low":1522,"close":1522,"change":2111,"percent_change":2112,"volume":768,"transactions":9,"vwap":1522},"2025-07-11",35.825,-0.751,-2.08,{"date":2114,"open":2115,"high":2116,"low":1266,"close":2117,"change":2118,"percent_change":803,"volume":1448,"transactions":9,"vwap":2117},"2025-07-10",36.15,36.3,36.101,-0.194,{"date":2120,"open":436,"high":2121,"low":1382,"close":2121,"change":2122,"percent_change":2123,"volume":1118,"transactions":9,"vwap":2121},"2025-07-09",36.295,0.264,0.73,{"date":2125,"open":743,"high":2126,"low":743,"close":2127,"change":2128,"percent_change":2129,"volume":1017,"transactions":9,"vwap":2127},"2025-07-08",36.069,36.030998,0.344,0.96,{"date":2131,"open":1451,"high":2132,"low":1321,"close":2133,"change":2134,"percent_change":1066,"volume":980,"transactions":9,"vwap":2133},"2025-07-07",36.153,35.687,-0.506,{"date":2136,"open":1534,"high":2137,"low":1534,"close":2137,"change":1117,"percent_change":1322,"volume":1892,"transactions":9,"vwap":2137},"2025-07-03",36.193,{"date":2139,"open":1036,"high":2140,"low":1917,"close":2140,"change":2141,"percent_change":1509,"volume":1150,"transactions":9,"vwap":2140},"2025-07-02",35.893,0.273,{"date":2143,"open":2144,"high":1552,"low":2144,"close":1321,"change":2145,"percent_change":525,"volume":980,"transactions":9,"vwap":1321},"2025-07-01",35.18,0.27,{"date":2147,"open":1529,"high":792,"low":1073,"close":1522,"change":1663,"percent_change":1714,"volume":969,"transactions":9,"vwap":1522},"2025-06-30",{"date":2149,"open":411,"high":792,"low":393,"close":2150,"change":2151,"percent_change":1751,"volume":1053,"transactions":9,"vwap":2150},"2025-06-27",35.338,0.191,{"date":2153,"open":2154,"high":2155,"low":1023,"close":2155,"change":1466,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-26",34.835,35.147,0.9,8900,{"date":2159,"open":1327,"high":1327,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":1719,"transactions":9,"vwap":2160},"2025-06-25",34.834,-0.693,-1.95,{"date":2164,"open":621,"high":723,"low":621,"close":2165,"change":2166,"percent_change":2167,"volume":1495,"transactions":9,"vwap":2165},"2025-06-24",35.527,0.547,1.56,{"date":2169,"open":1514,"high":384,"low":609,"close":1870,"change":2170,"percent_change":875,"volume":989,"transactions":9,"vwap":1870},"2025-06-23",0.341,{"date":2172,"open":339,"high":650,"low":2173,"close":2174,"change":2175,"percent_change":264,"volume":1925,"transactions":9,"vwap":2174},"2025-06-20",34.627,34.639,0.164,{"date":2177,"open":1677,"high":966,"low":1677,"close":2178,"change":2179,"percent_change":788,"volume":905,"transactions":9,"vwap":2178},"2025-06-18",34.475,0.126,{"date":2181,"open":1065,"high":366,"low":2182,"close":2182,"change":2183,"percent_change":1778,"volume":753,"transactions":9,"vwap":2182},"2025-06-17",34.349,-0.284,{"date":2185,"open":1295,"high":648,"low":2186,"close":2187,"change":1466,"percent_change":83,"volume":1630,"transactions":9,"vwap":2187},"2025-06-16",34.53,34.633,{"date":2189,"open":366,"high":339,"low":972,"close":967,"change":2190,"percent_change":2191,"volume":1044,"transactions":9,"vwap":967},"2025-06-13",-0.631,-1.81,{"date":2193,"open":1029,"high":2194,"low":1762,"close":2194,"change":2195,"percent_change":744,"volume":833,"transactions":9,"vwap":2194},"2025-06-12",34.951,-0.091,{"date":2197,"open":622,"high":1917,"low":1410,"close":2198,"change":1570,"percent_change":1778,"volume":905,"transactions":9,"vwap":2198},"2025-06-11",35.042,{"date":2200,"open":676,"high":622,"low":2201,"close":2081,"change":2202,"percent_change":1791,"volume":1646,"transactions":9,"vwap":2081},"2025-06-10",35.265,0.192,{"date":2204,"open":1037,"high":1294,"low":837,"close":1056,"change":2205,"percent_change":1405,"volume":989,"transactions":9,"vwap":1056},"2025-06-09",0.062,{"date":2207,"open":2208,"high":2208,"low":1079,"close":2209,"change":2210,"percent_change":2211,"volume":1017,"transactions":9,"vwap":2209},"2025-06-06",35.13,35.077999,0.419,1.21,{"date":2213,"open":1620,"high":836,"low":366,"close":2214,"change":2215,"percent_change":1540,"volume":1448,"transactions":9,"vwap":2214},"2025-06-05",34.659,0.013,{"date":2217,"open":339,"high":1620,"low":1999,"close":2218,"change":1933,"percent_change":236,"volume":1118,"transactions":9,"vwap":2218},"2025-06-04",34.646,{"date":2220,"open":1718,"high":2221,"low":2222,"close":821,"change":1418,"percent_change":994,"volume":1489,"transactions":9,"vwap":821},"2025-06-03",34.644,33.985,{"date":2224,"open":2225,"high":2226,"low":318,"close":977,"change":2227,"percent_change":1639,"volume":862,"transactions":9,"vwap":977},"2025-06-02",34.0099983,34.115,0.098,{"date":2229,"open":1693,"high":2230,"low":2231,"close":2230,"change":2232,"percent_change":726,"volume":768,"transactions":9,"vwap":2230},"2025-05-30",33.962,33.685,-0.124,{"date":2234,"open":2235,"high":2235,"low":1737,"close":2236,"change":2237,"percent_change":256,"volume":980,"transactions":9,"vwap":2236},"2025-05-29",34.124,34.085999,0.116,{"date":2239,"open":1728,"high":2240,"low":1146,"close":1146,"change":2241,"percent_change":2242,"volume":796,"transactions":9,"vwap":1146},"2025-05-28",34.335,-0.354,-1.03,{"date":2244,"open":974,"high":1015,"low":946,"close":2245,"change":2246,"percent_change":2247,"volume":963,"transactions":9,"vwap":2245},"2025-05-27",34.324,0.563,1.67,{"date":2249,"open":2250,"high":879,"low":2250,"close":2251,"change":2252,"percent_change":17,"volume":1093,"transactions":9,"vwap":2251},"2025-05-23",33.478,33.761,-0.209,{"date":2254,"open":2255,"high":1286,"low":2255,"close":1146,"change":2256,"percent_change":1418,"volume":2075,"transactions":9,"vwap":1146},"2025-05-22",33.74,0.17,{"date":2258,"open":1993,"high":1993,"low":2259,"close":879,"change":2260,"percent_change":2261,"volume":2088,"transactions":9,"vwap":879},"2025-05-21",33.696,-1.07,-3.07,{"date":2263,"open":2264,"high":658,"low":2265,"close":1029,"change":2266,"percent_change":312,"volume":955,"transactions":9,"vwap":1029},"2025-05-20",34.885,34.77,-0.071,{"date":2268,"open":1341,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":17,"volume":869,"transactions":9,"vwap":2271},"2025-05-19",35.007,34.758,34.941,-0.219,{"date":2274,"open":1806,"high":1052,"low":1806,"close":1052,"change":2275,"percent_change":994,"volume":2276,"transactions":9,"vwap":1052},"2025-05-16",0.508,23600,{"date":2278,"open":1610,"high":1781,"low":1801,"close":1108,"change":2279,"percent_change":1031,"volume":980,"transactions":9,"vwap":1108},"2025-05-15",-0.079,{"date":2281,"open":1762,"high":1762,"low":966,"close":2282,"change":2283,"percent_change":284,"volume":761,"transactions":9,"vwap":2282},"2025-05-14",34.731,-0.159,{"date":2285,"open":1762,"high":858,"low":376,"close":1084,"change":2286,"percent_change":196,"volume":1390,"transactions":9,"vwap":1084},"2025-05-13",0.228,{"date":2288,"open":1806,"high":2265,"low":1979,"close":2289,"change":2290,"percent_change":2291,"volume":1429,"transactions":9,"vwap":2289},"2025-05-12",34.662,1.352,4.06,{"date":2293,"open":988,"high":889,"low":2294,"close":2295,"change":2296,"percent_change":1279,"volume":1646,"transactions":9,"vwap":2295},"2025-05-09",33.276,33.31,-0.147,{"date":2298,"open":279,"high":949,"low":2299,"close":2299,"change":2300,"percent_change":2301,"volume":1330,"transactions":9,"vwap":2299},"2025-05-08",33.457,1.047,3.23,{"date":2303,"open":2304,"high":1656,"low":2305,"close":2306,"change":2307,"percent_change":388,"volume":920,"transactions":9,"vwap":2306},"2025-05-07",32.47,32.242,32.41,0.068,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":905,"transactions":9,"vwap":2313},"2025-05-06",32.38,32.485,32.267,32.342,-0.413,-1.26,{"date":2317,"open":2318,"high":1649,"low":2318,"close":2319,"change":2320,"percent_change":17,"volume":869,"transactions":9,"vwap":2319},"2025-05-05",32.75,32.755,-0.204,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":2326,"percent_change":2327,"volume":841,"transactions":9,"vwap":2325},"2025-05-02",32.52,32.98,32.959,0.83,2.58,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":2334,"volume":1017,"transactions":9,"vwap":2332},"2025-05-01",31.925,32.322,32.129,0.433,1.37,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2338,"change":2340,"percent_change":101,"volume":1044,"transactions":9,"vwap":2338},"2025-04-30",31.32,31.696,31.26,-0.154,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":205,"percent_change":68,"volume":935,"transactions":9,"vwap":2346},"2025-04-29",31.61,31.91,31.523,31.85,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1360,"percent_change":1361,"volume":1188,"transactions":9,"vwap":2351},"2025-04-28",31.81,31.326,31.7,{"date":175,"open":1165,"high":2353,"low":1165,"close":2353,"change":1583,"percent_change":1180,"volume":2354,"transactions":9,"vwap":2353},31.71,1700]