[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMFX":3,"homepage-market-summary":30,"stock-historical-TMFX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMFX","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 Next Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0458,0.01093,"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},23.88,24.03,24.1944,23.78,24.0588,-0.1788,-0.74,26266.147663,26.26,19.32,6345.444750342629,65.7,1196,{"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":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},17.601,6513,2377106.632336,33.33,"2025-04-25",[183,186,194,204,214,225,234,244,254,264,272,281,291,302,311,320,331,338,346,355,366,376,385,395,405,415,425,431,441,451,460,471,481,489,498,507,515,522,530,539,547,554,560,569,577,584,593,601,611,620,629,637,647,656,666,675,683,693,702,711,721,728,738,745,754,762,768,776,785,792,800,808,815,821,829,836,844,851,858,865,871,880,887,895,904,911,918,923,929,936,944,953,959,965,973,979,987,994,1002,1009,1016,1024,1031,1038,1046,1053,1059,1065,1071,1077,1084,1092,1098,1106,1111,1118,1123,1129,1136,1142,1150,1156,1163,1169,1176,1182,1189,1194,1202,1209,1214,1220,1227,1232,1239,1247,1254,1259,1267,1273,1281,1287,1293,1302,1308,1315,1323,1328,1334,1339,1345,1351,1356,1362,1367,1373,1378,1383,1390,1396,1401,1405,1412,1419,1425,1429,1436,1442,1448,1455,1460,1465,1471,1476,1482,1488,1494,1499,1504,1510,1515,1523,1530,1536,1540,1545,1553,1558,1562,1568,1574,1579,1583,1587,1592,1598,1604,1608,1614,1619,1626,1629,1635,1640,1646,1650,1655,1659,1664,1667,1674,1677,1682,1686,1690,1694,1700,1706,1713,1720,1727,1731,1736,1743,1751,1757,1764,1769,1775,1782,1787,1793,1799,1805,1812,1817,1822,1828,1833,1839,1845,1851,1854,1863,1868,1874,1878,1883,1887,1893,1897,1900,1905,1910,1914,1918,1923,1928,1933,1936,1941,1946,1950,1952,1957,1963,1968,1972,1975,1980,1984,1987,1992,1998,2003,2007,2011,2015,2020,2024,2031,2036,2038,2043,2050,2055,2060,2064,2069,2075,2081,2086,2092,2095,2101,2105,2107,2112,2116,2120,2124,2127,2131,2134,2136,2142,2146,2153,2158,2163,2167,2172,2178,2182,2185,2188,2192,2196,2200,2205,2210,2212,2216,2222,2228,2235,2241,2247,2251,2257,2263,2271,2276,2282,2288,2293,2300,2308,2312,2319,2326,2333,2338,2342,2346,2350,2356,2362,2368,2371,2377,2383,2387,2392,2399,2407,2413,2421,2427,2433,2441,2449,2454,2461,2468],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},180,23.9196,{"date":187,"open":188,"high":189,"low":18,"close":21,"change":190,"percent_change":72,"volume":191,"transactions":192,"vwap":193},"2026-10-06",24.18,24.2,0.0164,3118.761,85,24.1328,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",23.76,24.06,24.0424,0.2524,1.06,5888.272336,95,23.9382,{"date":205,"open":206,"high":189,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",23.9,23.77,23.79,0.06,0.25,17007.289445,155,23.8036,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-01",23.66,23.7799,23.52,23.73,0.1672,0.71,18634.410746,105,23.6754,{"date":226,"open":227,"high":219,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",23.68,23.5628,-0.0247,-0.1,28662.149008,165,23.669,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",23.56,23.5875,23.42,0.0075,0.03,4192.353286,99,23.5163,{"date":245,"open":236,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",23.67,23.45,23.58,-0.2121,-0.89,11604.255718,94,23.557,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",23.95,23.785,23.7921,-0.1042,-0.44,3658.256211,77,23.8701,{"date":265,"open":18,"high":18,"low":207,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",23.8963,-0.0255,-0.11,22708.813516,163,23.8789,{"date":273,"open":274,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",24.09,23.9218,-0.1234,-0.51,10325.492268,101,24.0202,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",24.25,23.9999,24.0452,0.1052,0.44,12993.924953,129,24.0546,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",23.87,23.9508,23.8599,23.94,0.2903,1.23,8494.974933,116,23.9213,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",23.91,23.6497,-0.2243,-0.94,12869.45073,175,23.7278,{"date":312,"open":304,"high":304,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",23.845,23.874,0.219,0.93,5618.4459,119,24.0968,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",23.84,23.8901,23.5,23.655,-0.1116,-0.47,19519.4699,198,23.7614,{"date":332,"open":17,"high":296,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":202,"vwap":337},"2026-09-15",23.7666,-0.2184,-0.91,4252.108481,23.8864,{"date":339,"open":246,"high":340,"low":246,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",23.985,0.4096,1.74,22926.976817,144,23.887,{"date":347,"open":348,"high":348,"low":324,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-11",23.65,23.5754,0.1608,0.69,6118.351083,153,23.5903,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",23.57,23.59,23.405,23.4146,-0.1188,-0.5,22126.546,126,23.5042,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",23.8,23.53,23.5334,-0.385,-1.61,14935.795113,120,23.6185,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",24.49,23.9184,-0.4906,-2.01,18076.003441,167,24.1124,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",24.63,24.35,24.409,-0.1909,-0.78,15303.240499,173,24.4762,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",24.64,24.415,24.5999,0.1999,0.82,10762.169083,127,24.5404,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",25.11,24.32,24.4,0.0843,0.35,21222.933936,184,24.4406,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-01",24.51,24.31,24.3157,-0.2904,-1.18,2378.537411,92,24.4097,{"date":426,"open":25,"high":25,"low":417,"close":427,"change":428,"percent_change":277,"volume":429,"transactions":223,"vwap":430},"2026-08-31",24.6061,-0.125,3393.3334,24.9608,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",24.995,24.72,24.7311,-0.2381,-0.95,3549.4414,73,24.8153,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":200,"volume":448,"transactions":449,"vwap":450},"2026-08-27",24.98,25.04,24.955,24.9692,0.263,9469.5794,64,24.9941,{"date":452,"open":387,"high":453,"low":387,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-26",24.75,24.7062,-0.0699,-0.28,9463.174812,67,24.6932,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",24.79,24.81,24.76,24.7761,0.0269,0.11,3411.908636,61,24.7752,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",24.88,24.67,24.7492,-0.1107,-0.45,1537.350139,84,24.7911,{"date":482,"open":462,"high":483,"low":462,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",24.8599,0.2886,1.17,607.8171,47,24.8216,{"date":490,"open":387,"high":387,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-20",24.55,24.5713,-0.3787,-1.52,1656.207096,91,24.5945,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":242,"vwap":506},"2026-08-19",24.59,25,24.95,0.79,3.27,14006.1313,24.9502,{"date":508,"open":388,"high":509,"low":510,"close":510,"change":511,"percent_change":260,"volume":512,"transactions":513,"vwap":514},"2026-08-18",24.38,24.16,-0.1069,2048.5559,106,24.2902,{"date":516,"open":409,"high":409,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":192,"vwap":521},"2026-08-17",24.2669,-0.2941,-1.2,3617.721203,24.3276,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":458,"vwap":529},"2026-08-14",24.6799,24.561,-0.0834,-0.34,1578.4447,24.5989,{"date":531,"open":532,"high":533,"low":534,"close":533,"change":535,"percent_change":536,"volume":537,"transactions":192,"vwap":538},"2026-08-13",24.29,24.6444,24.21,0.4696,1.94,4765.4351,24.2791,{"date":540,"open":541,"high":283,"low":542,"close":543,"change":544,"percent_change":116,"volume":545,"transactions":223,"vwap":546},"2026-08-12",24.23,24.07,24.1748,-0.0764,17142.891884,24.19,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":230,"volume":552,"transactions":553,"vwap":521},"2026-08-11",24.36,24.2512,-0.0245,2990.6831,102,{"date":555,"open":188,"high":418,"low":188,"close":556,"change":557,"percent_change":411,"volume":558,"transactions":202,"vwap":559},"2026-08-10",24.2757,0.0853,4660.557518,24.2701,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",24,24.1904,0.5422,2.29,3333.973216,72,24.1274,{"date":570,"open":325,"high":571,"low":248,"close":572,"change":573,"percent_change":81,"volume":574,"transactions":575,"vwap":576},"2026-08-06",23.675,23.6482,-0.1879,1236.55279,57,23.6193,{"date":578,"open":562,"high":562,"low":208,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":567,"vwap":583},"2026-08-05",23.8361,-0.1491,-0.62,5653.0936,23.9833,{"date":585,"open":586,"high":562,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",23.6,23.9852,0.5836,2.49,1437.0876,68,23.7611,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":449,"vwap":600},"2026-08-03",23.3,23.4016,0.3468,1.5,3382.9436,23.362,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":23,"volume":608,"transactions":609,"vwap":610},"2026-07-31",23.03,23.06,22.86,23.0548,-0.1718,6384.2506,78,23.0184,{"date":612,"open":604,"high":613,"low":614,"close":613,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",23.2266,22.9372,-0.1434,-0.61,1290.779971,52,23.0617,{"date":621,"open":622,"high":246,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",23.38,23.37,-0.0141,-0.06,4401.0956,53,23.4073,{"date":630,"open":631,"high":632,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":591,"vwap":636},"2026-07-28",23.07,23.3841,0.3688,1.6,5492.713049,23.2021,{"date":638,"open":639,"high":640,"low":639,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-27",22.84,23.055,23.0153,0.4605,2.04,14775.26587,63,22.9433,{"date":648,"open":649,"high":650,"low":649,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":439,"vwap":655},"2026-07-24",22.46,22.61,22.5548,0.2019,0.9,6992.500194,22.5024,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-23",22.42,22.32,22.3529,-0.1869,-0.83,3078.8746,58,22.3893,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-22",22.64,22.5398,-0.3043,-1.33,5804.2718,82,22.5959,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":126,"volume":681,"transactions":458,"vwap":682},"2026-07-21",22.99,22.81,22.8441,-0.133,4880.47322,22.8769,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",23.15,22.94,22.9771,-0.1063,-0.46,3706.985571,69,23.0331,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":439,"vwap":701},"2026-07-17",23.11,23.0499,23.0834,-0.1466,-0.63,3829.6713,23.0864,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":618,"vwap":710},"2026-07-16",23.075,23.25,23.23,0.1486,0.64,868.7324,23.1953,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-15",23.27,23.08,23.0814,-0.0156,-0.07,1096.27055,56,23.124,{"date":722,"open":723,"high":595,"low":714,"close":724,"change":725,"percent_change":157,"volume":726,"transactions":664,"vwap":727},"2026-07-14",23.28,23.097,-0.055,3213.601768,23.183,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":439,"vwap":737},"2026-07-13",23.225,23.2311,23.1,23.152,0.012,0.05,8083.132872,23.2011,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",23.19,23.14,-0.168,-0.72,1700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",23.255,23.32,23.24,23.308,0.275,1.19,3200,{"date":755,"open":595,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-08",23.54,22.87,23.033001,-0.287,-1.23,13800,{"date":763,"open":764,"high":324,"low":748,"close":748,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":748},"2026-07-07",23.47,-0.088,-0.38,3000,{"date":769,"open":770,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",23.64,23.26,23.408,0.093,0.4,13400,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-02",23.355,23.43,23.18,23.315,0.172,0.74,5300,{"date":786,"open":787,"high":397,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",22.89,23.143,0.323,1.42,3100,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":774,"volume":799,"transactions":9,"vwap":797},"2026-06-30",22.735,22.855,22.71,22.82,0.09,10000,{"date":801,"open":802,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-29",22.98,22.52,22.73,0.23,1.02,2800,{"date":809,"open":810,"high":811,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-26",21.87,22.5,0.477,2.17,10800,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":527,"volume":820,"transactions":9,"vwap":818},"2026-06-25",22.319,22.023001,-0.076,2100,{"date":822,"open":823,"high":824,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",22.171,22.19,22.099001,0.186,0.85,1500,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":327,"volume":835,"transactions":9,"vwap":833},"2026-06-23",21.99,22.105,21.913,-0.104,500,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-22",22.11,21.95,22.017,-0.134,-0.6,3600,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-18",21.92,22.151,0.286,1.31,3300,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-17",22.335,21.865,-0.377,-1.69,1400,{"date":859,"open":811,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-16",22.525,22.242,-0.196,-0.87,2700,{"date":866,"open":867,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":784,"transactions":9,"vwap":868},"2026-06-15",22.59,22.438,0.145,0.65,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",22.275,22.34,22.15,22.293,-0.007,-0.03,4000,{"date":881,"open":882,"high":883,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-11",21.94,22.3,0.415,1.9,5100,{"date":888,"open":889,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-10",22.09,21.88,21.885,-0.255,-1.15,7700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-09",22.13,22.37,21.63,22.14,0.113,0.51,7100,{"date":905,"open":906,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":753,"transactions":9,"vwap":908},"2026-06-08",22.1,22.17,22.027,-0.003,-0.01,{"date":912,"open":874,"high":874,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",21.96,22.030001,-0.563,-2.49,3500,{"date":919,"open":920,"high":920,"low":867,"close":921,"change":922,"percent_change":221,"volume":879,"transactions":9,"vwap":921},"2026-06-04",22.72,22.593,0.16,{"date":924,"open":925,"high":925,"low":926,"close":927,"change":928,"percent_change":335,"volume":850,"transactions":9,"vwap":927},"2026-06-03",22.48,22.31,22.433,-0.207,{"date":930,"open":931,"high":668,"low":932,"close":668,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":668},"2026-06-02",22.58,22.51,-0.2,-0.88,13000,{"date":937,"open":938,"high":939,"low":940,"close":639,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":639},"2026-06-01",22.555,22.919,22.53,0.303,1.34,2900,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-29",22.39,22.611,22.38,22.537,0.157,0.7,3400,{"date":954,"open":882,"high":955,"low":882,"close":948,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":948},"2026-05-28",22.43,0.405,1.84,4400,{"date":960,"open":961,"high":838,"low":961,"close":962,"change":963,"percent_change":456,"volume":964,"transactions":9,"vwap":962},"2026-05-27",21.93,21.975,-0.061,700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":807,"transactions":9,"vwap":970},"2026-05-26",22,22.07,21.21,22.035999,0.188,0.86,{"date":974,"open":975,"high":913,"low":975,"close":976,"change":977,"percent_change":752,"volume":978,"transactions":9,"vwap":976},"2026-05-22",21.67,21.848,0.258,4200,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-21",21.23,21.65,21.59,0.065,0.3,7300,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-20",21.13,21.525,0.392,1.85,6800,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-19",21.27,21.12,21.133,-0.151,-0.71,5200,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":1007,"percent_change":1008,"volume":952,"transactions":9,"vwap":1006},"2026-05-18",21.16,21.401,21.284,0.177,0.84,{"date":1010,"open":1011,"high":969,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":767,"transactions":9,"vwap":1013},"2026-05-15",20.96,20.95,21.107,-0.057,-0.27,{"date":1017,"open":1018,"high":981,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-14",21.049999,21.025,21.164,0.097,0.46,22700,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":121,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-13",20.93,21.066999,20.92,-0.57,8900,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":307,"volume":1037,"transactions":9,"vwap":1035},"2026-05-12",21.24,21.09,21.187,-0.202,5000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":23,"volume":1045,"transactions":9,"vwap":1043},"2026-05-11",21.5,21.535,21.36,21.389,-0.159,4900,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1049,"change":1051,"percent_change":240,"volume":1052,"transactions":9,"vwap":1049},"2026-05-08",21.31,21.548,21.305,0.007,4500,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1051,"percent_change":240,"volume":1058,"transactions":9,"vwap":1057},"2026-05-07",21.77,21.451,21.541,1800,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":951,"volume":1064,"transactions":9,"vwap":1062},"2026-05-06",21.3,21.534,0.149,6700,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":174,"volume":1037,"transactions":9,"vwap":1069},"2026-05-05",21.19,21.414,21.385,0.212,{"date":1072,"open":1073,"high":1048,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":879,"transactions":9,"vwap":1074},"2026-05-04",21.15,21.173,-0.062,-0.29,{"date":1078,"open":1067,"high":1079,"low":997,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-01",21.265,21.235,0.34,1.63,9500,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1037,"transactions":9,"vwap":1089},"2026-04-30",20.73,20.9,20.64,20.895,0.255,1.24,{"date":1093,"open":1094,"high":1088,"low":1094,"close":1088,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1088},"2026-04-29",20.49,-0.179,-0.86,1600,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-28",21.030001,20.8,20.819,-0.239,-1.13,1900,{"date":1107,"open":1018,"high":1108,"low":1018,"close":1109,"change":1110,"percent_change":933,"volume":879,"transactions":9,"vwap":1109},"2026-04-27",21.146,21.058001,-0.042,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-24",20.97,21.1,0.042,0.2,7800,{"date":1119,"open":1067,"high":1067,"low":1120,"close":1109,"change":1121,"percent_change":1122,"volume":1117,"transactions":9,"vwap":1109},"2026-04-23",20.99,-0.435,-2.02,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1126,"change":1128,"percent_change":1116,"volume":835,"transactions":9,"vwap":1126},"2026-04-22",21.455,21.493,21.404,0.043,{"date":1130,"open":1131,"high":961,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-21",21.72,21.45,-0.178,-0.82,6100,{"date":1137,"open":1138,"high":1139,"low":1061,"close":1139,"change":1140,"percent_change":1141,"volume":943,"transactions":9,"vwap":1139},"2026-04-20",21.39,21.628,0.205,0.96,{"date":1143,"open":1138,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-17",21.57,21.376,21.423,0.354,1.68,5700,{"date":1151,"open":1152,"high":1034,"low":1152,"close":1153,"change":1154,"percent_change":774,"volume":1155,"transactions":9,"vwap":1153},"2026-04-16",21.0049992,21.069,0.084,2400,{"date":1157,"open":1113,"high":1158,"low":1113,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-15",21,20.985,0.301,1.46,1200,{"date":1164,"open":1165,"high":1086,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1155,"transactions":9,"vwap":1166},"2026-04-14",20.66,20.684,0.13,0.63,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-13",19.96,20.554,0.503,2.51,4600,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":767,"transactions":9,"vwap":1179},"2026-04-10",20.21,20.051001,-0.257,-1.27,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":1162,"transactions":9,"vwap":1186},"2026-04-09",20.46,20.16,20.308,-0.199,-0.97,{"date":1190,"open":1101,"high":1101,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":791,"transactions":9,"vwap":1191},"2026-04-08",20.507,0.36,1.79,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":993,"transactions":9,"vwap":1199},"2026-04-07",20.1,20.19,20.065001,20.147,-0.111,-0.55,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":958,"transactions":9,"vwap":1206},"2026-04-06",20.15,20.26,20.258,0.133,0.66,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":708,"volume":917,"transactions":9,"vwap":1212},"2026-04-02",19.61,20.125,0.128,{"date":1215,"open":1216,"high":1185,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":820,"transactions":9,"vwap":1217},"2026-04-01",20,19.997,0.024,0.12,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1224,"change":1225,"percent_change":1226,"volume":1045,"transactions":9,"vwap":1224},"2026-03-31",19.64,20.02,19.973,0.637,3.29,{"date":1228,"open":1229,"high":1229,"low":26,"close":1230,"change":1231,"percent_change":1104,"volume":1037,"transactions":9,"vwap":1230},"2026-03-30",19.59,19.336,-0.221,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1117,"transactions":9,"vwap":1236},"2026-03-27",19.84,19.51,19.557,-0.424,-2.12,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-26",20.14,20.22,19.981,-0.351,-1.73,2500,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":978,"transactions":9,"vwap":1251},"2026-03-25",20.38,20.32,20.332,0.154,0.76,{"date":1255,"open":1216,"high":1256,"low":1216,"close":1257,"change":1258,"percent_change":1029,"volume":807,"transactions":9,"vwap":1257},"2026-03-24",20.25,20.178,-0.115,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-23",20.48,20.552,20.293,0.316,1.58,1100,{"date":1268,"open":1269,"high":1269,"low":1234,"close":1270,"change":1271,"percent_change":1272,"volume":1097,"transactions":9,"vwap":1270},"2026-03-20",20.35,19.977,-0.423,-2.07,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1276},"2026-03-19",20.255,20.4,20.24,0.045,0.22,2000,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1162,"transactions":9,"vwap":1284},"2026-03-18",20.62,20.355,-0.238,-1.16,{"date":1288,"open":1086,"high":1086,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-17",20.593,0.153,0.75,2200,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-16",20.45,20.558,20.41,20.44,0.222,1.1,9400,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":477,"volume":1307,"transactions":9,"vwap":1305},"2026-03-13",20.465,20.218,-0.092,6400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":958,"transactions":9,"vwap":1312},"2026-03-12",20.65,20.7,20.31,-0.53,-2.54,{"date":1316,"open":1317,"high":1012,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-11",20.79,20.76,20.84,-0.039,-0.19,5500,{"date":1324,"open":1325,"high":1073,"low":1325,"close":1326,"change":1327,"percent_change":1096,"volume":864,"transactions":9,"vwap":1326},"2026-03-10",20.83,20.879,-0.181,{"date":1329,"open":1088,"high":1330,"low":1331,"close":1330,"change":922,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-09",21.059999,20.39,0.77,6300,{"date":1335,"open":1336,"high":1012,"low":1336,"close":1087,"change":1337,"percent_change":1338,"volume":784,"transactions":9,"vwap":1087},"2026-03-06",20.81,-0.31,-1.46,{"date":1340,"open":1341,"high":1342,"low":1114,"close":969,"change":1343,"percent_change":1344,"volume":850,"transactions":9,"vwap":969},"2026-03-05",21.51,21.515,-0.226,-1.05,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":210,"volume":1105,"transactions":9,"vwap":1349},"2026-03-04",21.35,21.49,21.436,0.053,{"date":1352,"open":1100,"high":1353,"low":1158,"close":1354,"change":1355,"percent_change":1104,"volume":820,"transactions":9,"vwap":1354},"2026-03-03",21.454,21.383,-0.244,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1360,"change":1361,"percent_change":221,"volume":864,"transactions":9,"vwap":1360},"2026-03-02",21.17,21.66,21.627,0.152,{"date":1363,"open":1347,"high":1364,"low":1048,"close":1364,"change":1365,"percent_change":1366,"volume":1292,"transactions":9,"vwap":1364},"2026-02-27",21.475,-0.175,-0.81,{"date":1368,"open":1369,"high":982,"low":1370,"close":982,"change":1371,"percent_change":1372,"volume":1064,"transactions":9,"vwap":982},"2026-02-26",21.565,21.41,0.125,0.58,{"date":1374,"open":1375,"high":990,"low":1375,"close":990,"change":1376,"percent_change":922,"volume":1377,"transactions":9,"vwap":990},"2026-02-25",21.22,0.035,12300,{"date":1379,"open":1073,"high":1380,"low":1073,"close":1348,"change":1381,"percent_change":1382,"volume":1246,"transactions":9,"vwap":1348},"2026-02-24",21.52,0.333,1.57,{"date":1384,"open":1040,"high":1040,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-23",21.11,21.157,-0.468,-2.16,6500,{"date":1391,"open":1392,"high":1392,"low":1380,"close":1393,"change":1394,"percent_change":1081,"volume":1395,"transactions":9,"vwap":1393},"2026-02-20",21.68,21.625,0.074,13500,{"date":1397,"open":1348,"high":1398,"low":1138,"close":1398,"change":1399,"percent_change":1400,"volume":753,"transactions":9,"vwap":1398},"2026-02-19",21.551,-0.018,-0.08,{"date":1402,"open":982,"high":982,"low":1403,"close":1404,"change":1140,"percent_change":1141,"volume":1266,"transactions":9,"vwap":1404},"2026-02-18",21.53,21.569,{"date":1406,"open":1407,"high":1408,"low":1034,"close":1409,"change":1410,"percent_change":1411,"volume":1030,"transactions":9,"vwap":1409},"2026-02-17",21.28,21.425,21.364,0.008,0.04,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":200,"volume":1418,"transactions":9,"vwap":1416},"2026-02-13",21.2,21.48,21.356,0.224,2300,{"date":1420,"open":1421,"high":1421,"low":1385,"close":1422,"change":689,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-02-12",21.73,21.132,-2.13,6600,{"date":1426,"open":1040,"high":1427,"low":1370,"close":1427,"change":1428,"percent_change":437,"volume":1052,"transactions":9,"vwap":1427},"2026-02-11",21.592,-0.208,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1418,"transactions":9,"vwap":1433},"2026-02-10",21.79,21.98,21.8,0.003,0.01,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1140,"percent_change":1441,"volume":767,"transactions":9,"vwap":1440},"2026-02-09",21.56,21.833,21.797,0.95,{"date":1443,"open":1444,"high":1427,"low":1445,"close":1427,"change":1446,"percent_change":1447,"volume":767,"transactions":9,"vwap":1427},"2026-02-06",21.32,21.255,0.698,3.34,{"date":1449,"open":1375,"high":1375,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-05",20.86,20.894,-0.324,-1.53,8400,{"date":1456,"open":1457,"high":1457,"low":1120,"close":1458,"change":1459,"percent_change":157,"volume":857,"transactions":9,"vwap":1458},"2026-02-04",21.29,21.218,-0.05,{"date":1461,"open":1438,"high":1438,"low":1034,"close":1462,"change":1463,"percent_change":519,"volume":1464,"transactions":9,"vwap":1462},"2026-02-03",21.268,-0.258,12900,{"date":1466,"open":1467,"high":899,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1155,"transactions":9,"vwap":1468},"2026-02-02",21.44,21.526,0.071,0.33,{"date":1472,"open":899,"high":899,"low":1473,"close":1125,"change":1474,"percent_change":1475,"volume":1052,"transactions":9,"vwap":1125},"2026-01-30",21.42,-0.315,-1.45,{"date":1477,"open":890,"high":1478,"low":983,"close":1055,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1055},"2026-01-29",22.255,-0.316,-1.43,8600,{"date":1483,"open":1484,"high":824,"low":1485,"close":1486,"change":1306,"percent_change":1487,"volume":978,"transactions":9,"vwap":1486},"2026-01-28",22.182,22.08,22.086,-0.41,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":766,"volume":1052,"transactions":9,"vwap":1492},"2026-01-27",22.27,22.12,22.178,-0.085,{"date":1495,"open":1490,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1459,"volume":1292,"transactions":9,"vwap":1497},"2026-01-26",22.33,22.263,-0.012,{"date":1500,"open":931,"high":931,"low":1501,"close":873,"change":1502,"percent_change":934,"volume":1503,"transactions":9,"vwap":873},"2026-01-23",22.23,-0.197,3800,{"date":1505,"open":1506,"high":940,"low":1506,"close":1507,"change":1140,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-01-22",22.413,22.472,0.92,7500,{"date":1511,"open":824,"high":926,"low":1512,"close":1513,"change":1514,"percent_change":1091,"volume":1377,"transactions":9,"vwap":1513},"2026-01-21",22.045,22.267,0.272,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1464,"transactions":9,"vwap":1520},"2026-01-20",22.02,22.21,21.968,21.995,-0.322,-1.44,{"date":1524,"open":1525,"high":1526,"low":926,"close":1527,"change":1528,"percent_change":1529,"volume":1175,"transactions":9,"vwap":1527},"2026-01-16",22.36,22.49,22.317,-0.034,-0.15,{"date":1531,"open":874,"high":649,"low":874,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-01-15",22.351,0.115,0.52,6000,{"date":1537,"open":659,"high":659,"low":1518,"close":1538,"change":1539,"percent_change":1313,"volume":1418,"transactions":9,"vwap":1538},"2026-01-14",22.236,-0.119,{"date":1541,"open":925,"high":925,"low":1542,"close":1543,"change":1544,"percent_change":46,"volume":843,"transactions":9,"vwap":1543},"2026-01-13",22.28,22.355,-0.048,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":773,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-12",22.274,22.411,22.25,22.403,0.42,7000,{"date":1554,"open":1490,"high":946,"low":1555,"close":926,"change":1219,"percent_change":1556,"volume":1557,"transactions":9,"vwap":926},"2026-01-09",22.2,0.54,7400,{"date":1559,"open":1549,"high":1549,"low":1560,"close":824,"change":1561,"percent_change":101,"volume":1045,"transactions":9,"vwap":824},"2026-01-08",22.16,-0.067,{"date":1563,"open":659,"high":1564,"low":1565,"close":1565,"change":1014,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-07",22.35,22.257,-0.26,4300,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1246,"transactions":9,"vwap":1571},"2026-01-06",22.01,22.314,0.328,1.49,{"date":1575,"open":1433,"high":1576,"low":1433,"close":1577,"change":751,"percent_change":1578,"volume":1535,"transactions":9,"vwap":1577},"2026-01-05",22.031,21.986,1.27,{"date":1580,"open":1581,"high":1421,"low":1403,"close":1582,"change":922,"percent_change":783,"volume":1567,"transactions":9,"vwap":1582},"2026-01-02",21.605,21.711,{"date":1584,"open":1585,"high":1585,"low":1398,"close":1398,"change":1586,"percent_change":437,"volume":943,"transactions":9,"vwap":1398},"2025-12-31",21.74,-0.206,{"date":1588,"open":810,"high":913,"low":1589,"close":1589,"change":1590,"percent_change":327,"volume":1591,"transactions":9,"vwap":1589},"2025-12-30",21.757,-0.103,11500,{"date":1593,"open":890,"high":1594,"low":1595,"close":1596,"change":268,"percent_change":362,"volume":1597,"transactions":9,"vwap":1596},"2025-12-29",21.954,21.82,21.86,3900,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":717,"percent_change":116,"volume":1603,"transactions":9,"vwap":1602},"2025-12-26",22.040001,21.938,21.97,5900,{"date":1605,"open":1570,"high":1600,"low":1606,"close":1600,"change":72,"percent_change":1607,"volume":820,"transactions":9,"vwap":1600},"2025-12-24",21.999,0.32,{"date":1609,"open":1600,"high":1610,"low":1611,"close":1602,"change":1539,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1602},"2025-12-23",22.065001,21.89,-0.54,20400,{"date":1615,"open":913,"high":897,"low":913,"close":1616,"change":1617,"percent_change":298,"volume":1618,"transactions":9,"vwap":1616},"2025-12-22",22.089001,0.269,2600,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1595,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1595},"2025-12-19",21.62,21.84,0.295,1.37,4800,{"date":1627,"open":899,"high":1359,"low":1040,"close":990,"change":1628,"percent_change":1008,"volume":791,"transactions":9,"vwap":990},"2025-12-18",0.18,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":167,"volume":1266,"transactions":9,"vwap":1633},"2025-12-17",21.612,21.64,21.345,-0.149,{"date":1636,"open":1438,"high":1438,"low":1042,"close":1637,"change":1528,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-12-16",21.494,-0.16,18800,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":391,"volume":1645,"transactions":9,"vwap":1643},"2025-12-15",21.75,21.528,-0.169,600,{"date":1647,"open":967,"high":967,"low":982,"close":1648,"change":116,"percent_change":1475,"volume":1649,"transactions":9,"vwap":1648},"2025-12-12",21.697,1300,{"date":1651,"open":1431,"high":1652,"low":1431,"close":840,"change":1653,"percent_change":1654,"volume":784,"transactions":9,"vwap":840},"2025-12-11",22.059999,0.146,0.67,{"date":1656,"open":982,"high":1657,"low":982,"close":1657,"change":1658,"percent_change":1091,"volume":1097,"transactions":9,"vwap":1657},"2025-12-10",21.871,0.267,{"date":1660,"open":1661,"high":1131,"low":1662,"close":1662,"change":1110,"percent_change":1321,"volume":1663,"transactions":9,"vwap":1662},"2025-12-09",21.675,21.604,3700,{"date":1665,"open":1585,"high":1585,"low":1393,"close":1666,"change":877,"percent_change":878,"volume":1424,"transactions":9,"vwap":1666},"2025-12-08",21.646,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":744,"transactions":9,"vwap":1671},"2025-12-05",21.649,21.771,21.653,0.063,0.29,{"date":1675,"open":1676,"high":899,"low":1676,"close":983,"change":1533,"percent_change":1556,"volume":850,"transactions":9,"vwap":983},"2025-12-04",21.518,{"date":1678,"open":1679,"high":1680,"low":1125,"close":1364,"change":1681,"percent_change":951,"volume":1246,"transactions":9,"vwap":1364},"2025-12-03",21.465,21.481,0.15,{"date":1683,"open":1679,"high":1679,"low":1684,"close":1684,"change":1685,"percent_change":1167,"volume":828,"transactions":9,"vwap":1684},"2025-12-02",21.325,0.028,{"date":1687,"open":1048,"high":1415,"low":1688,"close":1688,"change":1689,"percent_change":1096,"volume":1280,"transactions":9,"vwap":1688},"2025-12-01",21.297,-0.185,{"date":1691,"open":1380,"high":1380,"low":1692,"close":1692,"change":1693,"percent_change":1253,"volume":1645,"transactions":9,"vwap":1692},"2025-11-28",21.482,0.162,{"date":1695,"open":1375,"high":1696,"low":1375,"close":1444,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1444},"2025-11-26",21.4,0.095,0.45,4100,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":791,"transactions":9,"vwap":1703},"2025-11-25",20.89,21.225,0.416,2,{"date":1707,"open":1708,"high":1709,"low":1283,"close":1710,"change":1279,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-24",20.77,20.87,20.809,1.07,9600,{"date":1714,"open":1256,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":952,"transactions":9,"vwap":1717},"2025-11-21",20.628,20.23,20.589,0.462,2.3,{"date":1721,"open":1722,"high":1028,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-20",20.85,20.127,-0.365,-1.78,9300,{"date":1728,"open":1729,"high":1730,"low":1276,"close":1730,"change":240,"percent_change":1681,"volume":864,"transactions":9,"vwap":1730},"2025-11-19",20.431,20.492,{"date":1732,"open":1216,"high":1733,"low":1216,"close":1734,"change":240,"percent_change":1681,"volume":1735,"transactions":9,"vwap":1734},"2025-11-18",20.56,20.462,15500,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":952,"transactions":9,"vwap":1740},"2025-11-17",20.74,20.374,20.432,-0.411,-1.97,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":765,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-14",20.6,21.02,20.52,20.843,-0.42,15600,{"date":1752,"open":1696,"high":1696,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-11-13",20.931,-0.566,-2.63,8000,{"date":1758,"open":1040,"high":899,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-12",21.46,21.497,0.029,0.14,5600,{"date":1765,"open":1696,"high":1341,"low":1138,"close":1766,"change":1767,"percent_change":1219,"volume":1768,"transactions":9,"vwap":1766},"2025-11-11",21.468,0.025,10500,{"date":1770,"open":1040,"high":1040,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":784,"transactions":9,"vwap":1772},"2025-11-10",21.26,21.443,0.281,1.33,{"date":1776,"open":1317,"high":1777,"low":1778,"close":1777,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1777},"2025-11-07",21.162,20.72,0.091,0.43,14900,{"date":1783,"open":1696,"high":1696,"low":1746,"close":1784,"change":1785,"percent_change":1786,"volume":814,"transactions":9,"vwap":1784},"2025-11-06",21.070999,-0.43,-2,{"date":1788,"open":1138,"high":983,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1763,"transactions":9,"vwap":1790},"2025-11-05",21.37,21.501,0.114,0.53,{"date":1794,"open":1407,"high":1403,"low":1407,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-04",21.387,-0.282,-1.3,10700,{"date":1800,"open":1621,"high":1392,"low":1348,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-11-03",21.669,-0.031,-0.14,7900,{"date":1806,"open":1467,"high":1807,"low":1467,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-10-31",21.717,21.7,0.39,1.83,19200,{"date":1813,"open":1061,"high":1814,"low":1061,"close":1048,"change":1815,"percent_change":167,"volume":1816,"transactions":9,"vwap":1048},"2025-10-30",21.594,-0.148,21600,{"date":1818,"open":1819,"high":1819,"low":1696,"close":1820,"change":1821,"percent_change":136,"volume":1149,"transactions":9,"vwap":1820},"2025-10-29",21.76,21.458,-0.33,{"date":1823,"open":1600,"high":1600,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-10-28",21.788,-0.223,-1.01,16400,{"date":1829,"open":1517,"high":1600,"low":913,"close":1830,"change":1831,"percent_change":1253,"volume":1832,"transactions":9,"vwap":1830},"2025-10-27",22.011,0.167,17300,{"date":1834,"open":1835,"high":1570,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1135,"transactions":9,"vwap":1836},"2025-10-24",21.994,21.844,0.132,0.61,{"date":1840,"open":1433,"high":1433,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":791,"transactions":9,"vwap":1842},"2025-10-23",21.552,21.712,0.276,1.29,{"date":1846,"open":1341,"high":1847,"low":1048,"close":1349,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1349},"2025-10-22",21.705,-0.338,-1.55,11400,{"date":1852,"open":1631,"high":1596,"low":983,"close":1853,"change":1021,"percent_change":1698,"volume":1804,"transactions":9,"vwap":1853},"2025-10-21",21.774,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-20",21.61,21.71,21.58,21.677,0.289,1.35,4700,{"date":1864,"open":1358,"high":1865,"low":1358,"close":1866,"change":1867,"percent_change":798,"volume":886,"transactions":9,"vwap":1866},"2025-10-17",21.435,21.388,0.019,{"date":1869,"open":975,"high":1392,"low":1061,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-10-16",21.369,-0.237,-1.1,18900,{"date":1875,"open":1819,"high":890,"low":1415,"close":1876,"change":1877,"percent_change":1877,"volume":1149,"transactions":9,"vwap":1876},"2025-10-15",21.606,0,{"date":1879,"open":1880,"high":1131,"low":1880,"close":1876,"change":1881,"percent_change":1556,"volume":1882,"transactions":9,"vwap":1876},"2025-10-14",21.343,0.116,15700,{"date":1884,"open":1380,"high":1380,"low":1885,"close":1348,"change":1886,"percent_change":634,"volume":1149,"transactions":9,"vwap":1348},"2025-10-13",21.43,0.338,{"date":1888,"open":1595,"high":1889,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":1301,"transactions":9,"vwap":1890},"2025-10-10",21.897,21.152,-0.666,-3.05,{"date":1894,"open":1622,"high":810,"low":1433,"close":1895,"change":1896,"percent_change":327,"volume":978,"transactions":9,"vwap":1895},"2025-10-09",21.818,-0.102,{"date":1898,"open":1808,"high":846,"low":1808,"close":846,"change":447,"percent_change":1899,"volume":1155,"transactions":9,"vwap":846},"2025-10-08",1.21,{"date":1901,"open":839,"high":967,"low":1902,"close":1903,"change":1904,"percent_change":421,"volume":767,"transactions":9,"vwap":1903},"2025-10-07",21.55,21.657,-0.259,{"date":1906,"open":846,"high":1600,"low":1907,"close":1908,"change":798,"percent_change":1909,"volume":1464,"transactions":9,"vwap":1908},"2025-10-06",21.85,21.916,0.41,{"date":1911,"open":1622,"high":839,"low":1912,"close":1912,"change":1913,"percent_change":72,"volume":1768,"transactions":9,"vwap":1912},"2025-10-03",21.826,0.016,{"date":1915,"open":1131,"high":1916,"low":1621,"close":1916,"change":1917,"percent_change":1008,"volume":807,"transactions":9,"vwap":1916},"2025-10-02",21.81,0.182,{"date":1919,"open":1920,"high":1669,"low":1920,"close":1139,"change":1921,"percent_change":240,"volume":1922,"transactions":9,"vwap":1139},"2025-10-01",21.538,0.006,9900,{"date":1924,"open":1925,"high":1857,"low":1696,"close":1926,"change":1927,"percent_change":527,"volume":935,"transactions":9,"vwap":1926},"2025-09-30",21.69,21.622,-0.074,{"date":1929,"open":1857,"high":1421,"low":1392,"close":1930,"change":1278,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-29",21.696,0.21,11100,{"date":1934,"open":1902,"high":1935,"low":1902,"close":1935,"change":869,"percent_change":1654,"volume":1149,"transactions":9,"vwap":1935},"2025-09-26",21.651,{"date":1937,"open":1885,"high":1380,"low":1885,"close":1938,"change":1939,"percent_change":1940,"volume":850,"transactions":9,"vwap":1938},"2025-09-25",21.506,-0.164,-0.76,{"date":1942,"open":1943,"high":1944,"low":975,"close":975,"change":1945,"percent_change":1344,"volume":1509,"transactions":9,"vwap":975},"2025-09-24",21.868,21.9,-0.231,{"date":1947,"open":1517,"high":1600,"low":1611,"close":1948,"change":1493,"percent_change":1949,"volume":1625,"transactions":9,"vwap":1948},"2025-09-23",21.901,-0.39,{"date":1951,"open":1907,"high":1577,"low":1907,"close":1577,"change":1218,"percent_change":467,"volume":1389,"transactions":9,"vwap":1577},"2025-09-22",{"date":1953,"open":1491,"high":1491,"low":1954,"close":1955,"change":1956,"percent_change":116,"volume":744,"transactions":9,"vwap":1955},"2025-09-19",21.879,21.962,-0.071,{"date":1958,"open":882,"high":1959,"low":1944,"close":1960,"change":1961,"percent_change":1962,"volume":993,"transactions":9,"vwap":1960},"2025-09-18",22.038,22.033001,0.252,1.16,{"date":1964,"open":1965,"high":1966,"low":1392,"close":1967,"change":1410,"percent_change":1411,"volume":1557,"transactions":9,"vwap":1967},"2025-09-17",21.83,22.049999,21.781,{"date":1969,"open":1925,"high":1970,"low":1661,"close":1970,"change":1971,"percent_change":260,"volume":1162,"transactions":9,"vwap":1970},"2025-09-16",21.773,-0.097,{"date":1973,"open":961,"high":961,"low":810,"close":810,"change":1154,"percent_change":1809,"volume":1974,"transactions":9,"vwap":810},"2025-09-15",6200,{"date":1976,"open":890,"high":882,"low":1819,"close":1977,"change":1978,"percent_change":1979,"volume":1377,"transactions":9,"vwap":1977},"2025-09-12",21.786,-0.143,-0.65,{"date":1981,"open":975,"high":1982,"low":1632,"close":1982,"change":1983,"percent_change":1705,"volume":864,"transactions":9,"vwap":1982},"2025-09-11",21.929,0.429,{"date":1985,"open":1808,"high":1808,"low":1759,"close":1040,"change":1986,"percent_change":1940,"volume":1503,"transactions":9,"vwap":1040},"2025-09-10",-0.165,{"date":1988,"open":975,"high":975,"low":1144,"close":1989,"change":1990,"percent_change":1991,"volume":903,"transactions":9,"vwap":1989},"2025-09-09",21.665,-0.129,-0.59,{"date":1993,"open":913,"high":913,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":767,"transactions":9,"vwap":1995},"2025-09-08",21.6,21.794,0.156,0.72,{"date":1999,"open":2000,"high":2001,"low":1040,"close":2001,"change":2002,"percent_change":316,"volume":958,"transactions":9,"vwap":2001},"2025-09-05",21.521,21.638,0.199,{"date":2004,"open":1080,"high":2005,"low":981,"close":2005,"change":2002,"percent_change":2006,"volume":879,"transactions":9,"vwap":2005},"2025-09-04",21.439,0.94,{"date":2008,"open":1407,"high":1407,"low":2009,"close":1033,"change":2010,"percent_change":1638,"volume":1175,"transactions":9,"vwap":1033},"2025-09-03",21.166,-0.035,{"date":2012,"open":1370,"high":1370,"low":2013,"close":2014,"change":1803,"percent_change":1979,"volume":1246,"transactions":9,"vwap":2014},"2025-09-02",21.14,21.275,{"date":2016,"open":1040,"high":1040,"low":1409,"close":2017,"change":2018,"percent_change":2019,"volume":1045,"transactions":9,"vwap":2017},"2025-08-29",21.415,-0.152,-0.7,{"date":2021,"open":1341,"high":2022,"low":2023,"close":2022,"change":1693,"percent_change":1253,"volume":1389,"transactions":9,"vwap":2022},"2025-08-28",21.567,21.47,{"date":2025,"open":2026,"high":1473,"low":2027,"close":2028,"change":2029,"percent_change":221,"volume":2030,"transactions":9,"vwap":2028},"2025-08-27",21.394,21.373,21.405,0.151,18700,{"date":2032,"open":1048,"high":1048,"low":1033,"close":2033,"change":2034,"percent_change":1931,"volume":2035,"transactions":9,"vwap":2033},"2025-08-26",21.254,0.044,5400,{"date":2037,"open":1457,"high":1457,"low":969,"close":969,"change":1986,"percent_change":95,"volume":1105,"transactions":9,"vwap":969},"2025-08-25",{"date":2039,"open":1746,"high":1696,"low":1746,"close":2040,"change":2041,"percent_change":2042,"volume":850,"transactions":9,"vwap":2040},"2025-08-22",21.375,0.567,2.72,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":2048,"percent_change":2049,"volume":1292,"transactions":9,"vwap":2047},"2025-08-21",20.755,20.82,20.808,-0.047,-0.23,{"date":2051,"open":2052,"high":1087,"low":2053,"close":2054,"change":2048,"percent_change":38,"volume":1333,"transactions":9,"vwap":2054},"2025-08-20",20.88,20.69,20.855,{"date":2056,"open":997,"high":2057,"low":2058,"close":2058,"change":2059,"percent_change":1366,"volume":943,"transactions":9,"vwap":2058},"2025-08-19",21.121,20.902,-0.171,{"date":2061,"open":1100,"high":2062,"low":1746,"close":2062,"change":2063,"percent_change":1792,"volume":1597,"transactions":9,"vwap":2062},"2025-08-18",21.073,0.111,{"date":2065,"open":997,"high":997,"low":2066,"close":2067,"change":2068,"percent_change":72,"volume":952,"transactions":9,"vwap":2067},"2025-08-15",20.94,20.962,0.014,{"date":2070,"open":997,"high":997,"low":1319,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-08-14",20.948,-0.291,-1.37,6900,{"date":2076,"open":1004,"high":2077,"low":1011,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-08-13",21.239,0.369,1.77,11000,{"date":2082,"open":2083,"high":1709,"low":2083,"close":1709,"change":1551,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1709},"2025-08-12",20.57,2.05,23200,{"date":2087,"open":2088,"high":2089,"low":1295,"close":1295,"change":2090,"percent_change":863,"volume":2091,"transactions":9,"vwap":1295},"2025-08-11",20.63,20.71,-0.18,16100,{"date":2093,"open":1100,"high":1100,"low":2088,"close":2088,"change":2018,"percent_change":2094,"volume":917,"transactions":9,"vwap":2088},"2025-08-08",-0.73,{"date":2096,"open":1385,"high":1385,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":850,"transactions":9,"vwap":2098},"2025-08-07",20.651,20.782,-0.078,-0.37,{"date":2102,"open":997,"high":997,"low":2103,"close":1450,"change":1411,"percent_change":2104,"volume":1625,"transactions":9,"vwap":1450},"2025-08-06",20.75,0.19,{"date":2106,"open":1113,"high":1113,"low":1738,"close":2046,"change":680,"percent_change":699,"volume":1117,"transactions":9,"vwap":2046},"2025-08-05",{"date":2108,"open":2103,"high":2109,"low":2103,"close":2109,"change":2110,"percent_change":2111,"volume":1322,"transactions":9,"vwap":2109},"2025-08-04",20.953,0.383,1.86,{"date":2113,"open":1738,"high":2103,"low":2114,"close":2083,"change":1796,"percent_change":2115,"volume":1424,"transactions":9,"vwap":2083},"2025-08-01",20.276,-1.35,{"date":2117,"open":1415,"high":1415,"low":2118,"close":2118,"change":1180,"percent_change":2119,"volume":1064,"transactions":9,"vwap":2118},"2025-07-31",20.852,-1.22,{"date":2121,"open":1771,"high":1444,"low":1746,"close":2122,"change":2123,"percent_change":1435,"volume":1481,"transactions":9,"vwap":2122},"2025-07-30",21.109,0.002,{"date":2125,"open":899,"high":899,"low":1114,"close":1013,"change":2126,"percent_change":662,"volume":1333,"transactions":9,"vwap":1013},"2025-07-29",-0.176,{"date":2128,"open":1473,"high":1473,"low":2129,"close":2130,"change":1399,"percent_change":1400,"volume":1873,"transactions":9,"vwap":2130},"2025-07-28",21.25,21.283,{"date":2132,"open":1457,"high":1444,"low":1067,"close":2133,"change":1469,"percent_change":1470,"volume":1001,"transactions":9,"vwap":2133},"2025-07-25",21.301,{"date":2135,"open":1375,"high":981,"low":1375,"close":981,"change":1014,"percent_change":1015,"volume":1649,"transactions":9,"vwap":981},"2025-07-24",{"date":2137,"open":981,"high":1061,"low":1703,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-07-23",21.287,0.165,0.78,10200,{"date":2143,"open":1012,"high":2144,"low":1450,"close":2144,"change":2145,"percent_change":849,"volume":1552,"transactions":9,"vwap":2144},"2025-07-22",21.122,0.273,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-07-21",21.075001,20.849,-0.141,-0.67,16700,{"date":2154,"open":1158,"high":1158,"low":2155,"close":1120,"change":2156,"percent_change":2157,"volume":1618,"transactions":9,"vwap":1120},"2025-07-18",20.911,0.051,0.24,{"date":2159,"open":1318,"high":2160,"low":1318,"close":2161,"change":1773,"percent_change":2162,"volume":1699,"transactions":9,"vwap":2161},"2025-07-17",20.952,20.939,1.36,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2166,"change":869,"percent_change":221,"volume":1618,"transactions":9,"vwap":2166},"2025-07-16",20.5,20.658,{"date":2168,"open":1317,"high":1317,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":1597,"transactions":9,"vwap":2169},"2025-07-15",20.513,-0.186,-0.9,{"date":2173,"open":2174,"high":2089,"low":2175,"close":2176,"change":2177,"percent_change":951,"volume":1862,"transactions":9,"vwap":2176},"2025-07-14",20.58,20.561,20.699,0.143,{"date":2179,"open":1310,"high":1310,"low":2180,"close":2180,"change":2181,"percent_change":1104,"volume":791,"transactions":9,"vwap":2180},"2025-07-11",20.556,-0.234,{"date":2183,"open":2046,"high":2184,"low":2103,"close":1317,"change":910,"percent_change":1459,"volume":903,"transactions":9,"vwap":1317},"2025-07-10",20.907,{"date":2186,"open":1336,"high":1336,"low":1088,"close":1101,"change":2187,"percent_change":870,"volume":1117,"transactions":9,"vwap":1101},"2025-07-09",0.135,{"date":2189,"open":1026,"high":1026,"low":1310,"close":2190,"change":2191,"percent_change":1628,"volume":1045,"transactions":9,"vwap":2190},"2025-07-08",20.665,0.038,{"date":2193,"open":2053,"high":2103,"low":1733,"close":2194,"change":2195,"percent_change":2151,"volume":903,"transactions":9,"vwap":2194},"2025-07-07",20.627,-0.139,{"date":2197,"open":1778,"high":1101,"low":1778,"close":2198,"change":2199,"percent_change":827,"volume":791,"transactions":9,"vwap":2198},"2025-07-03",20.766,0.176,{"date":2201,"open":1298,"high":2202,"low":1298,"close":2203,"change":1219,"percent_change":2204,"volume":894,"transactions":9,"vwap":2203},"2025-07-02",20.61,20.59,0.59,{"date":2206,"open":1276,"high":2203,"low":2207,"close":2208,"change":1435,"percent_change":735,"volume":2209,"transactions":9,"vwap":2208},"2025-07-01",20.347,20.47,21500,{"date":2211,"open":1184,"high":1261,"low":1276,"close":1184,"change":1831,"percent_change":401,"volume":1625,"transactions":9,"vwap":1184},"2025-06-30",{"date":2213,"open":2214,"high":1249,"low":2214,"close":1263,"change":2215,"percent_change":1372,"volume":917,"transactions":9,"vwap":1263},"2025-06-27",20.17,0.118,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2219,"change":2221,"percent_change":1711,"volume":784,"transactions":9,"vwap":2219},"2025-06-26",20.08,20.175,20.040001,0.214,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":1036,"percent_change":2227,"volume":1333,"transactions":9,"vwap":2226},"2025-06-25",20.2,19.955,19.961,-1,{"date":2229,"open":1196,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":790,"volume":2234,"transactions":9,"vwap":2232},"2025-06-24",20.189,20.0049992,20.163,0.282,7600,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2238,"change":2240,"percent_change":174,"volume":1699,"transactions":9,"vwap":2238},"2025-06-23",19.68,19.881,19.6,0.197,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":467,"volume":1280,"transactions":9,"vwap":2245},"2025-06-20",19.8,19.652,19.684,0.021,{"date":2248,"open":1222,"high":2249,"low":1222,"close":2250,"change":798,"percent_change":1022,"volume":807,"transactions":9,"vwap":2250},"2025-06-18",19.75,19.663,{"date":2252,"open":2253,"high":2254,"low":1236,"close":2255,"change":2256,"percent_change":893,"volume":1768,"transactions":9,"vwap":2255},"2025-06-17",19.645,19.691,19.573,-0.227,{"date":2258,"open":2237,"high":2259,"low":2237,"close":2243,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2243},"2025-06-16",19.81,0.294,1.51,8100,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-06-13",19.82,19.49,19.506,-0.371,-1.87,13600,{"date":2272,"open":2265,"high":2273,"low":2265,"close":2274,"change":2275,"percent_change":327,"volume":879,"transactions":9,"vwap":2274},"2025-06-12",19.916,19.877,-0.093,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":842,"volume":1862,"transactions":9,"vwap":2280},"2025-06-11",20.145,19.91,19.97,-0.121,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":72,"volume":952,"transactions":9,"vwap":2286},"2025-06-10",20.18,20.049999,20.091,0.015,{"date":2289,"open":2224,"high":2224,"low":2290,"close":2291,"change":910,"percent_change":1459,"volume":2292,"transactions":9,"vwap":2291},"2025-06-09",19.99,20.076,9700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":1219,"percent_change":2299,"volume":1135,"transactions":9,"vwap":2298},"2025-06-06",20.09,20.12,20.030001,20.086,0.6,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1913,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-06-05",19.94,20.13,19.89,19.966,0.08,19900,{"date":2309,"open":1171,"high":2297,"low":2310,"close":2311,"change":1411,"percent_change":1116,"volume":1149,"transactions":9,"vwap":2311},"2025-06-04",19.87,19.95,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2279,"change":2002,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2279},"2025-06-03",19.79,19.93,19.67,1.01,12000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2325,"percent_change":922,"volume":2234,"transactions":9,"vwap":2324},"2025-06-02",19.65,19.72,19.4,19.711,0.031,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2237,"change":2331,"percent_change":411,"volume":2332,"transactions":9,"vwap":2237},"2025-05-30",19.58,19.695,19.511,0.069,13700,{"date":2334,"open":2237,"high":2335,"low":1235,"close":2336,"change":2337,"percent_change":230,"volume":2141,"transactions":9,"vwap":2336},"2025-05-29",19.69,19.611,-0.019,{"date":2339,"open":2340,"high":2340,"low":2341,"close":2341,"change":1638,"percent_change":1366,"volume":1246,"transactions":9,"vwap":2341},"2025-05-28",19.817,19.63,{"date":2343,"open":2316,"high":2314,"low":2344,"close":2314,"change":1809,"percent_change":2345,"volume":864,"transactions":9,"vwap":2314},"2025-05-27",19.57,2.01,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2323,"change":963,"percent_change":1337,"volume":1175,"transactions":9,"vwap":2323},"2025-05-23",19.17,19.45,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":1913,"percent_change":2306,"volume":1117,"transactions":9,"vwap":2355},"2025-05-22",19.39,19.55,19.36,19.461,{"date":2357,"open":2316,"high":2358,"low":2359,"close":2359,"change":2360,"percent_change":2361,"volume":1064,"transactions":9,"vwap":2359},"2025-05-21",19.77,19.445,-0.512,-2.57,{"date":2363,"open":1171,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":46,"volume":1333,"transactions":9,"vwap":2366},"2025-05-20",20.059999,19.915,19.957,-0.041,{"date":2369,"open":2265,"high":1216,"low":2265,"close":2370,"change":1971,"percent_change":106,"volume":1603,"transactions":9,"vwap":2370},"2025-05-19",19.998,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":1246,"transactions":9,"vwap":2374},"2025-05-16",19.9,20.094999,0.195,0.98,{"date":2378,"open":2379,"high":2279,"low":2380,"close":2373,"change":2381,"percent_change":72,"volume":2382,"transactions":9,"vwap":2373},"2025-05-15",19.83,19.71,0.013,14600,{"date":2384,"open":2280,"high":2280,"low":2385,"close":2386,"change":1110,"percent_change":46,"volume":1117,"transactions":9,"vwap":2386},"2025-05-14",19.865,19.887,{"date":2388,"open":2389,"high":2290,"low":2389,"close":2390,"change":2391,"percent_change":200,"volume":1322,"transactions":9,"vwap":2390},"2025-05-13",19.85,19.929,0.209,{"date":2393,"open":2394,"high":2389,"low":2395,"close":2322,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2322},"2025-05-12",19.7,19.47,0.776,4.1,9200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":1307,"transactions":9,"vwap":2404},"2025-05-09",18.96,19.059999,18.885,18.944,0.049,0.26,{"date":2408,"open":2409,"high":2410,"low":2409,"close":2411,"change":2412,"percent_change":1810,"volume":1663,"transactions":9,"vwap":2411},"2025-05-08",18.73,19.030001,18.895,0.339,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":1424,"transactions":9,"vwap":2418},"2025-05-07",18.51,18.566,18.46,18.556,0.105,0.57,{"date":2422,"open":2423,"high":2415,"low":2424,"close":2425,"change":1634,"percent_change":2426,"volume":1567,"transactions":9,"vwap":2425},"2025-05-06",18.44,18.367,18.451,-0.8,{"date":2428,"open":2429,"high":2430,"low":2429,"close":2431,"change":2432,"percent_change":210,"volume":1149,"transactions":9,"vwap":2431},"2025-05-05",18.45,18.74,18.6,0.046,{"date":2434,"open":2423,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2437},"2025-05-02",18.62,18.42,18.554,0.402,2.21,25800,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":1567,"transactions":9,"vwap":2446},"2025-05-01",18.23,18.24,18.13,18.152,0.067,0.37,{"date":2450,"open":2451,"high":2452,"low":177,"close":2452,"change":877,"percent_change":2453,"volume":1618,"transactions":9,"vwap":2452},"2025-04-30",17.72,18.084999,-0.04,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":2459,"percent_change":2460,"volume":917,"transactions":9,"vwap":2458},"2025-04-29",17.96,18.12,18.091999,0.122,0.68,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1470,"volume":917,"transactions":9,"vwap":2466},"2025-04-28",18,18.049999,17.807,17.97,0.059,{"date":181,"open":2469,"high":2470,"low":2471,"close":2472,"change":1469,"percent_change":774,"volume":1454,"transactions":9,"vwap":2472},17.84,17.923,17.829,17.911]