[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMFE":3,"homepage-market-summary":29,"stock-historical-TMFE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMFE","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Motley Fool Capital Efficiency 100 Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3005,0.093238,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},31.0301,30.79,31.06,30.9348,0.0953,0.31,10524.01978,31.36,26.36,15052.985606075397,93.4,1197,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":151},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,117,122,127,131,136,141,146],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":22,"price":116,"is_up":11},"Consumer Cycl","XLY",111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":72,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},25.65,21636,7897252.372731,19.76,"2025-04-28",[183,186,195,206,216,226,237,247,257,266,276,284,294,303,313,323,333,342,350,361,370,379,388,398,407,417,427,437,447,454,461,472,480,488,496,504,513,521,530,538,547,557,564,573,582,588,596,604,612,622,631,641,652,662,672,682,691,701,709,718,726,735,745,754,760,767,773,780,788,795,800,807,816,823,829,837,845,854,861,868,876,884,890,898,904,913,917,921,927,933,941,948,954,960,964,969,977,985,989,995,1002,1005,1012,1020,1028,1035,1041,1048,1057,1061,1067,1073,1081,1086,1092,1098,1105,1110,1115,1120,1127,1130,1137,1143,1151,1156,1164,1172,1180,1188,1193,1201,1207,1215,1222,1228,1236,1243,1250,1257,1263,1270,1277,1284,1290,1297,1303,1311,1317,1323,1330,1332,1336,1342,1348,1355,1359,1365,1370,1376,1381,1386,1391,1395,1400,1402,1408,1411,1416,1421,1426,1430,1436,1442,1447,1454,1458,1461,1467,1472,1476,1483,1491,1497,1503,1508,1514,1518,1526,1531,1535,1541,1545,1550,1553,1559,1566,1571,1577,1582,1588,1594,1600,1603,1608,1612,1617,1620,1625,1629,1633,1637,1641,1644,1651,1653,1655,1659,1666,1672,1677,1681,1686,1692,1700,1707,1713,1715,1722,1728,1732,1736,1742,1746,1752,1756,1762,1766,1770,1775,1778,1782,1788,1790,1795,1799,1807,1810,1815,1818,1824,1829,1834,1839,1844,1847,1850,1854,1859,1863,1868,1874,1881,1886,1889,1891,1894,1898,1903,1906,1910,1916,1920,1925,1929,1933,1939,1942,1947,1953,1959,1966,1971,1976,1981,1987,1993,1999,2004,2007,2010,2015,2020,2026,2032,2038,2042,2047,2053,2059,2062,2069,2072,2077,2083,2088,2093,2098,2104,2110,2115,2121,2126,2132,2138,2141,2144,2149,2153,2157,2165,2168,2173,2176,2181,2185,2190,2198,2202,2208,2214,2218,2224,2230,2235,2242,2247,2252,2256,2260,2266,2272,2279,2282,2285,2291,2297,2302,2307,2311,2314,2319,2325,2328,2332,2336,2341,2348,2355,2362,2368,2372,2377,2383,2390],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},83,30.9858,{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",31.01,30.8799,-0.1067,-0.34,2932.8167,64,30.9475,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",31.11,31.135,30.96,31.0415,0.1286,0.42,6371.3381,85,31.0222,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",30.68,30.925,30.9129,0.2668,0.87,17531.231009,119,30.8423,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",30.81,30.64,30.6461,0.0762,0.25,9719.764497,106,30.7143,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",30.541,30.6,30.39,30.5699,0.1099,0.36,78102.800027,126,30.5581,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",30.65,30.7199,30.46,-0.1,-0.33,13539.7321,54,30.6124,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",30.5,30.56,30.42,-0.0357,-0.12,12616.8941,82,30.5078,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":191,"volume":263,"transactions":264,"vwap":265},"2026-09-28",30.4,31.196,30.5957,-0.1043,12174.18144,107,30.5215,{"date":267,"open":239,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",30.7399,30.595,30.7,0.0617,0.2,12732.084768,155,30.6699,{"date":277,"open":278,"high":219,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":193,"vwap":283},"2026-09-24",30.53,30.6383,0.0227,0.07,1916.009418,30.5638,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-23",30.69,30.71,30.6156,-0.1638,-0.53,11161.2508,61,30.6916,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":144,"volume":300,"transactions":301,"vwap":302},"2026-09-22",30.93,30.73,30.7794,-0.0594,4651.6723,105,30.7612,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",30.2876,30.88,30.8388,0.5512,1.82,15155.4128,73,30.7563,{"date":314,"open":315,"high":316,"low":317,"close":305,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",30.32,30.3678,30.21,-0.1121,-0.37,10247.283693,117,30.3323,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",30.47,30.33,30.3997,0.1558,0.52,4773.690448,76,30.3674,{"date":334,"open":335,"high":336,"low":337,"close":337,"change":338,"percent_change":156,"volume":339,"transactions":340,"vwap":341},"2026-09-16",30.41,30.485,30.2439,-0.1264,1406.1722,71,30.4369,{"date":343,"open":335,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":255,"vwap":349},"2026-09-15",30.455,30.3703,-0.2526,-0.82,1760.854626,30.4124,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",30.2,30.6589,30.16,30.6229,0.4473,1.48,11490.417647,104,30.4496,{"date":362,"open":363,"high":352,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",30.13,30.1756,0.2304,0.77,2027.744618,57,30.1838,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":292,"vwap":378},"2026-09-10",29.92,30.04,29.9452,-0.0928,-0.31,3842.4611,30.0008,{"date":380,"open":354,"high":354,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",29.99,30.038,-0.1831,-0.61,7604.029659,69,30.0445,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",30.52,30.22,30.2211,-0.4721,-1.54,4384.65337,92,30.2687,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":193,"vwap":406},"2026-09-04",30.92,30.66,30.6932,-0.2752,-0.89,3626.762087,30.8156,{"date":408,"open":409,"high":410,"low":18,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-03",30.87,30.99,30.9684,0.2984,0.97,2013.923955,80,30.8788,{"date":418,"open":419,"high":420,"low":419,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",30.63,30.78,30.67,-0.0018,-0.01,26581.8908,103,30.7018,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",30.77,30.8699,30.6718,-0.3856,-1.24,1491.4856,81,30.807,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",31.1692,31.035,31.0574,-0.1118,-0.36,8573.2526,70,31.0838,{"date":448,"open":197,"high":449,"low":197,"close":439,"change":450,"percent_change":52,"volume":451,"transactions":452,"vwap":453},"2026-08-28",31.301,0.0308,4017.072427,79,31.2023,{"date":455,"open":410,"high":456,"low":410,"close":457,"change":458,"percent_change":149,"volume":459,"transactions":331,"vwap":460},"2026-08-27",31.17,31.1384,0.227,12149.088966,31.1144,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",30.965,30.97,30.86,30.9114,-0.0637,-0.21,2474.067307,67,30.8951,{"date":473,"open":474,"high":475,"low":306,"close":475,"change":476,"percent_change":423,"volume":477,"transactions":478,"vwap":479},"2026-08-25",30.9,30.9751,-0.0045,5561.6678,109,30.9095,{"date":481,"open":429,"high":482,"low":429,"close":483,"change":484,"percent_change":139,"volume":485,"transactions":486,"vwap":487},"2026-08-24",30.98,30.9796,0.2125,2659.044513,90,30.8778,{"date":489,"open":250,"high":18,"low":250,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",30.7671,0.2126,0.7,3958.907666,95,30.6706,{"date":497,"open":297,"high":297,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-20",30.5545,-0.4485,-1.45,1640.984259,77,30.6794,{"date":505,"open":506,"high":507,"low":506,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":193,"vwap":512},"2026-08-19",30.91,31.2901,31.003,0.1357,0.44,3509.4543,31.1079,{"date":514,"open":464,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":224,"vwap":520},"2026-08-18",31.02,30.8673,0.072,0.23,3123.006316,30.9782,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":274,"vwap":529},"2026-08-17",30.929421,30.95,30.7953,-0.3304,-1.06,6490.7375,30.8947,{"date":531,"open":456,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":452,"vwap":537},"2026-08-14",31.21,31.1257,-0.2143,-0.68,6079.720214,31.1761,{"date":539,"open":540,"high":24,"low":410,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",31.0499,31.34,0.4511,1.46,5538.6416,98,31.1684,{"date":548,"open":549,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",30.975,30.85,30.8889,-0.0995,-0.32,15524.305863,132,30.8822,{"date":558,"open":197,"high":559,"low":482,"close":560,"change":561,"percent_change":156,"volume":562,"transactions":301,"vwap":563},"2026-08-11",31.19,30.9884,-0.1316,4714.3301,31.0395,{"date":565,"open":474,"high":566,"low":474,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",31.124,31.12,0.1459,0.47,20423.77483,115,31.0478,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":415,"vwap":581},"2026-08-07",30.675,31,30.9741,0.2991,0.98,4694.9492,30.8854,{"date":583,"open":297,"high":297,"low":239,"close":575,"change":584,"percent_change":585,"volume":586,"transactions":311,"vwap":587},"2026-08-06",-0.1713,-0.56,11231.797012,30.7149,{"date":589,"open":456,"high":456,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":386,"vwap":595},"2026-08-05",30.8076,30.8463,-0.0537,-0.17,939.0922,30.9333,{"date":597,"open":278,"high":598,"low":278,"close":474,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",30.945,0.38,1.25,14217.1252,182,30.7959,{"date":605,"open":606,"high":606,"low":344,"close":390,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-03",30.648,0.383,1.27,14867.850169,129,30.5398,{"date":613,"open":614,"high":615,"low":616,"close":615,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",29.93,30.137,29.89,0.2501,0.84,7247.478511,121,30.0091,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":396,"vwap":630},"2026-07-30",29.84,29.8869,29.64,-0.0731,-0.24,6273.8899,29.7602,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":368,"vwap":640},"2026-07-29",29.935,30.3,29.9,29.96,-0.0407,-0.14,1407.2885,30.0204,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",29.88,30.06,29.82,30.0007,0.4505,1.52,5977.9455,94,29.9607,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":650,"vwap":661},"2026-07-27",29.3348,29.61,29.25,29.5502,0.373,1.28,20329.6306,29.5284,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":139,"volume":669,"transactions":670,"vwap":671},"2026-07-24",29.12,29.365,29.11,29.1772,0.2011,12212.161749,102,29.204,{"date":673,"open":674,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",29.015,28.86,28.9761,-0.4739,-1.61,7294.404787,65,28.9263,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":359,"vwap":690},"2026-07-22",29.76,29.42,29.45,-0.28,-0.94,28837.3986,29.5151,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":585,"volume":698,"transactions":699,"vwap":700},"2026-07-21",29.7793,29.78,29.7,29.73,-0.1677,7003.60061,99,29.7308,{"date":702,"open":703,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":331,"vwap":708},"2026-07-20",30.1,29.8977,-0.1279,-0.43,3929.225388,30.0042,{"date":710,"open":711,"high":352,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":470,"vwap":717},"2026-07-17",30.14,30,30.0256,-0.4515,-1.48,4120.2875,30.1035,{"date":719,"open":317,"high":720,"low":317,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":435,"vwap":725},"2026-07-16",30.51,30.4771,0.2057,0.68,5045.1155,30.4145,{"date":727,"open":354,"high":728,"low":354,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-15",30.395,30.2714,0.1874,0.62,10512.6077,101,30.3023,{"date":736,"open":737,"high":711,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-14",30.05,29.97,30.084,0.0019,0.01,3428.95581,120,30.0441,{"date":746,"open":737,"high":747,"low":737,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",30.1801,30.0821,0.0061,0.02,11262.934392,86,30.1308,{"date":755,"open":756,"high":756,"low":635,"close":757,"change":758,"percent_change":272,"volume":759,"transactions":9,"vwap":757},"2026-07-10",30.116,30.076,0.059,10700,{"date":761,"open":762,"high":763,"low":696,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",29.804,30.017,0.213,0.71,33500,{"date":768,"open":372,"high":372,"low":769,"close":762,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":762},"2026-07-08",29.66,-0.176,-0.59,3100,{"date":774,"open":775,"high":776,"low":738,"close":777,"change":778,"percent_change":741,"volume":779,"transactions":9,"vwap":777},"2026-07-07",30.08,30.15,29.98,0.003,6300,{"date":781,"open":381,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",30.025,29.81,29.977,-0.007,-0.02,59200,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",29.745,29.984,0.257,0.86,8000,{"date":796,"open":797,"high":645,"low":797,"close":798,"change":272,"percent_change":723,"volume":799,"transactions":9,"vwap":798},"2026-07-01",29.53,29.727,7500,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-30",29.36,29.527,0.151,0.51,9600,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",29.09,29.51,28.97,29.376,0.393,1.36,35000,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":600,"volume":822,"transactions":9,"vwap":820},"2026-06-26",28.52,29.040001,28.983,0.359,6400,{"date":824,"open":819,"high":819,"low":825,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-25",28.624,-0.284,-0.98,19100,{"date":830,"open":831,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-24",29.049999,29.19,28.908,0.063,0.22,21100,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-23",28.63,28.96,28.845,-0.143,-0.49,8100,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-22",29.15,29.32,28.89,28.988,-0.336,-1.15,13900,{"date":855,"open":802,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":799,"transactions":9,"vwap":858},"2026-06-18",29.37,29.16,29.324,0.234,0.8,{"date":862,"open":863,"high":864,"low":809,"close":809,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":809},"2026-06-17",29.695,29.74,-0.65,-2.19,10000,{"date":869,"open":870,"high":871,"low":872,"close":864,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":864},"2026-06-16",29.77,29.85,29.715,-0.061,-0.2,7600,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-15",29.69,29.909,29.801,0.463,1.58,9000,{"date":885,"open":856,"high":886,"low":887,"close":888,"change":889,"percent_change":66,"volume":822,"transactions":9,"vwap":888},"2026-06-12",29.38,29.105,29.338,-0.015,{"date":891,"open":892,"high":886,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-11",28.98,28.9,29.353,0.413,1.43,9300,{"date":899,"open":900,"high":802,"low":901,"close":901,"change":902,"percent_change":903,"volume":772,"transactions":9,"vwap":901},"2026-06-10",29.21,28.94,-0.328,-1.12,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-09",29.31,29.55,28.84,29.268,0.018,0.06,16000,{"date":914,"open":886,"high":712,"low":656,"close":656,"change":915,"percent_change":319,"volume":916,"transactions":9,"vwap":656},"2026-06-08",-0.11,18200,{"date":918,"open":919,"high":919,"low":802,"close":802,"change":37,"percent_change":920,"volume":912,"transactions":9,"vwap":802},"2026-06-05",29.79,-1.58,{"date":922,"open":923,"high":372,"low":923,"close":924,"change":925,"percent_change":149,"volume":926,"transactions":9,"vwap":924},"2026-06-04",29.67,29.83,0.217,10900,{"date":928,"open":864,"high":864,"low":810,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",29.613,-0.186,-0.62,9100,{"date":934,"open":777,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-02",30.12,29.75,29.799,-0.367,-1.22,108400,{"date":942,"open":352,"high":352,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-01",30.01,30.166,0.086,0.29,16500,{"date":949,"open":950,"high":951,"low":952,"close":775,"change":281,"percent_change":518,"volume":953,"transactions":9,"vwap":775},"2026-05-29",30.055,30.145,30.030001,16800,{"date":955,"open":783,"high":956,"low":783,"close":943,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":943},"2026-05-28",30.045,0.145,0.49,19400,{"date":961,"open":870,"high":381,"low":870,"close":962,"change":889,"percent_change":66,"volume":963,"transactions":9,"vwap":962},"2026-05-27",29.865,13400,{"date":965,"open":966,"high":966,"low":783,"close":643,"change":967,"percent_change":915,"volume":968,"transactions":9,"vwap":643},"2026-05-26",29.95,-0.032,16900,{"date":970,"open":971,"high":775,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-22",30.07,29.875,29.912,0.023,0.08,7800,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":191,"volume":984,"transactions":9,"vwap":982},"2026-05-21",29.63,29.895,29.62,29.889,-0.101,4600,{"date":986,"open":923,"high":381,"low":923,"close":381,"change":987,"percent_change":579,"volume":988,"transactions":9,"vwap":381},"2026-05-20",0.291,11400,{"date":990,"open":694,"high":616,"low":991,"close":992,"change":993,"percent_change":865,"volume":994,"transactions":9,"vwap":992},"2026-05-19",29.691,29.699,-0.195,8200,{"date":996,"open":997,"high":372,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-18",29.6,29.894,0.294,0.99,6200,{"date":1003,"open":907,"high":696,"low":907,"close":997,"change":1004,"percent_change":553,"volume":759,"transactions":9,"vwap":997},"2026-05-15",-0.096,{"date":1006,"open":1007,"high":936,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-14",29.5,29.696,0.171,0.58,36100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":22,"volume":1019,"transactions":9,"vwap":1017},"2026-05-13",29.33,29.565,29.29,29.525,0.09,25200,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":834,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-05-12",29.34,29.44,29.3,29.435,0.21,16600,{"date":1029,"open":810,"high":1030,"low":1022,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-11",29.58,29.372,-0.283,-0.95,8700,{"date":1036,"open":979,"high":695,"low":1037,"close":1038,"change":741,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-08",29.54,29.655,0.03,4400,{"date":1042,"open":997,"high":864,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",29.57,29.645,0.181,0.61,14900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-06",29.24,29.47,29.22,29.464,0.304,1.04,38700,{"date":1058,"open":900,"high":900,"low":666,"close":857,"change":1059,"percent_change":599,"volume":1060,"transactions":9,"vwap":857},"2026-05-05",0.11,25600,{"date":1062,"open":819,"high":1063,"low":1064,"close":831,"change":1065,"percent_change":443,"volume":1066,"transactions":9,"vwap":831},"2026-05-04",29.205,28.99,-0.105,15000,{"date":1068,"open":847,"high":848,"low":847,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-01",29.155,0.075,0.26,13800,{"date":1074,"open":1075,"high":847,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-30",29.059999,28.79,29.08,0.045,0.15,6600,{"date":1082,"open":1083,"high":831,"low":1083,"close":1084,"change":834,"percent_change":835,"volume":1085,"transactions":9,"vwap":1084},"2026-04-29",28.91,29.035,2500,{"date":1087,"open":1088,"high":1088,"low":849,"close":1089,"change":1090,"percent_change":1091,"volume":794,"transactions":9,"vwap":1089},"2026-04-28",29.1,28.972,-0.135,-0.46,{"date":1093,"open":809,"high":1094,"low":809,"close":1095,"change":1096,"percent_change":628,"volume":1097,"transactions":9,"vwap":1095},"2026-04-27",29.17,29.107,-0.069,6700,{"date":1099,"open":1100,"high":1101,"low":1083,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-24",29.01,29.176,0.216,0.75,10600,{"date":1106,"open":656,"high":656,"low":1107,"close":840,"change":319,"percent_change":1108,"volume":1109,"transactions":9,"vwap":840},"2026-04-23",28.75,-1.26,13500,{"date":1111,"open":1024,"high":1112,"low":656,"close":1014,"change":1113,"percent_change":212,"volume":1114,"transactions":9,"vwap":1014},"2026-04-22",29.335,0.254,4500,{"date":1116,"open":1014,"high":1117,"low":1118,"close":1118,"change":1119,"percent_change":865,"volume":779,"transactions":9,"vwap":1118},"2026-04-21",29.41,29.076,-0.191,{"date":1121,"open":1122,"high":1122,"low":900,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-20",29.315,29.267,-0.113,-0.38,9800,{"date":1128,"open":1129,"high":1023,"low":1129,"close":886,"change":1071,"percent_change":106,"volume":994,"transactions":9,"vwap":886},"2026-04-17",29.13,{"date":1131,"open":847,"high":1132,"low":1133,"close":664,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":664},"2026-04-16",29.18,29.045,0.04,0.14,15100,{"date":1138,"open":1139,"high":1077,"low":1139,"close":1077,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1077},"2026-04-15",28.88,0.327,1.14,5500,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-14",28.41,28.786,28.753,0.396,1.4,8500,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1054,"percent_change":1155,"volume":1034,"transactions":9,"vwap":1154},"2026-04-13",27.93,28.357,1.08,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-10",28.355,28,28.052999,-0.25,-0.88,6800,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":804,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-09",28.049999,28.32,28.030001,28.303,0.54,21800,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1136,"transactions":9,"vwap":1177},"2026-04-08",28.19,28.285,28.09,28.152,0.737,2.69,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-07",27.46,27.19,27.415,-0.165,-0.6,29200,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1103,"volume":1066,"transactions":9,"vwap":1191},"2026-04-06",27.38,27.58,0.206,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-02",26.98,27.44,27.374,0.074,0.27,11300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":281,"percent_change":1071,"volume":822,"transactions":9,"vwap":1206},"2026-04-01",27.32,27.475,27.29,27.3,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-31",26.78,27.245,27.23,0.76,2.87,5100,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1134,"percent_change":1079,"volume":1221,"transactions":9,"vwap":1220},"2026-03-30",26.57,26.66,26.38,26.47,11000,{"date":1223,"open":1224,"high":1224,"low":25,"close":1225,"change":290,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-27",26.84,26.43,-1.97,38300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":706,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-26",27.2,27.375,26.95,26.96,-1.57,25100,{"date":1237,"open":1238,"high":1239,"low":1205,"close":1240,"change":1059,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-25",27.36,27.59,27.39,0.4,17300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":827,"volume":1249,"transactions":9,"vwap":1247},"2026-03-24",27.33,27.49,27.28,-0.27,28700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1254,"change":1071,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-23",27.63,27.77,27.55,0.95,11100,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1205,"change":553,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1205},"2026-03-20",27.54,27.17,-1.16,31600,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":253,"percent_change":706,"volume":1269,"transactions":9,"vwap":1268},"2026-03-19",27.57,27.68,27.43,27.61,25300,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1104,"transactions":9,"vwap":1274},"2026-03-18",28.08,27.71,27.73,-0.44,-1.56,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-17",28.39,28.17,0.05,0.18,13000,{"date":1285,"open":1286,"high":1174,"low":1168,"close":1287,"change":1288,"percent_change":793,"volume":1289,"transactions":9,"vwap":1287},"2026-03-16",28.059999,28.12,0.24,24200,{"date":1291,"open":1272,"high":1292,"low":1293,"close":1294,"change":638,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-13",28.18,27.865,27.88,-0.5,17600,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":1125,"percent_change":161,"volume":1302,"transactions":9,"vwap":1301},"2026-03-12",28.245,28.29,28.02,10800,{"date":1304,"open":1305,"high":1306,"low":1279,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-11",28.54,28.59,28.4,-0.145,-0.51,58400,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1090,"percent_change":37,"volume":1171,"transactions":9,"vwap":1316},"2026-03-10",28.525,28.8,28.45,28.545,{"date":1318,"open":1174,"high":1319,"low":1320,"close":1319,"change":1321,"percent_change":1322,"volume":959,"transactions":9,"vwap":1319},"2026-03-09",28.68,28.1,0.16,0.56,{"date":1324,"open":1325,"high":1326,"low":1325,"close":818,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":818},"2026-03-06",28.43,28.6,-0.325,-1.13,17200,{"date":1331,"open":811,"high":892,"low":839,"close":841,"change":1065,"percent_change":443,"volume":1187,"transactions":9,"vwap":841},"2026-03-05",{"date":1333,"open":1107,"high":1334,"low":1107,"close":1335,"change":1288,"percent_change":618,"volume":1126,"transactions":9,"vwap":1335},"2026-03-04",29.030001,28.95,{"date":1337,"open":1338,"high":1107,"low":1339,"close":1340,"change":915,"percent_change":1125,"volume":1341,"transactions":9,"vwap":1340},"2026-03-03",28.25,28.221,28.71,73600,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1346,"change":423,"percent_change":171,"volume":1347,"transactions":9,"vwap":1346},"2026-03-02",28.38,28.93,28.82,9400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1351,"change":1353,"percent_change":628,"volume":1354,"transactions":9,"vwap":1351},"2026-02-27",28.5,28.83,28.48,-0.07,17100,{"date":1356,"open":1357,"high":893,"low":1358,"close":893,"change":518,"percent_change":860,"volume":968,"transactions":9,"vwap":893},"2026-02-26",28.72,28.49,{"date":1360,"open":1325,"high":1361,"low":1325,"close":1362,"change":72,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-25",28.85,28.67,1.16,30700,{"date":1366,"open":1287,"high":1367,"low":1272,"close":1367,"change":1071,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-02-24",28.34,0.93,19700,{"date":1371,"open":1325,"high":1315,"low":1372,"close":1272,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1272},"2026-02-23",28.040001,-0.52,-1.82,11900,{"date":1377,"open":1300,"high":1378,"low":1300,"close":1326,"change":835,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1326},"2026-02-20",28.64,0.78,20800,{"date":1382,"open":1383,"high":1305,"low":1167,"close":1344,"change":874,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1344},"2026-02-19",28.42,-0.7,14700,{"date":1387,"open":1388,"high":1319,"low":1388,"close":1389,"change":1018,"percent_change":1390,"volume":963,"transactions":9,"vwap":1389},"2026-02-18",28.475,28.58,0.32,{"date":1392,"open":1145,"high":1389,"low":1393,"close":1358,"change":786,"percent_change":1353,"volume":1394,"transactions":9,"vwap":1358},"2026-02-17",28.23,24100,{"date":1396,"open":1397,"high":1398,"low":1315,"close":1399,"change":1018,"percent_change":1390,"volume":1214,"transactions":9,"vwap":1399},"2026-02-13",28.505,28.7,28.51,{"date":1401,"open":1076,"high":675,"low":1383,"close":1383,"change":443,"percent_change":59,"volume":1104,"transactions":9,"vwap":1383},"2026-02-12",{"date":1403,"open":1335,"high":892,"low":1404,"close":1405,"change":1406,"percent_change":687,"volume":1407,"transactions":9,"vwap":1405},"2026-02-11",28.575,28.78,-0.08,22200,{"date":1409,"open":892,"high":809,"low":1361,"close":675,"change":915,"percent_change":1125,"volume":1410,"transactions":9,"vwap":675},"2026-02-10",30600,{"date":1412,"open":1345,"high":1413,"low":1414,"close":811,"change":786,"percent_change":1353,"volume":1415,"transactions":9,"vwap":811},"2026-02-09",29,28.77,19800,{"date":1417,"open":1326,"high":1064,"low":1326,"close":1064,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1064},"2026-02-06",0.415,1.45,57800,{"date":1422,"open":1362,"high":908,"low":1423,"close":1404,"change":1424,"percent_change":1162,"volume":1425,"transactions":9,"vwap":1404},"2026-02-05",28.551,-0.255,12300,{"date":1427,"open":1345,"high":1335,"low":1414,"close":1351,"change":1428,"percent_change":1429,"volume":1256,"transactions":9,"vwap":1351},"2026-02-04",-0.085,-0.29,{"date":1431,"open":856,"high":856,"low":1346,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-03",28.915,-0.455,-1.55,30900,{"date":1437,"open":1413,"high":1438,"low":1413,"close":856,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":856},"2026-02-02",29.4,0.28,0.96,34300,{"date":1443,"open":857,"high":1444,"low":892,"close":809,"change":1445,"percent_change":1446,"volume":1066,"transactions":9,"vwap":809},"2026-01-30",29.23,-0.227,-0.77,{"date":1448,"open":1449,"high":1449,"low":1350,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-29",29.46,29.317,-0.103,-0.35,43000,{"date":1455,"open":907,"high":1456,"low":1457,"close":685,"change":1406,"percent_change":1248,"volume":1347,"transactions":9,"vwap":685},"2026-01-28",29.56,29.351,{"date":1459,"open":1460,"high":1460,"low":1449,"close":1007,"change":975,"percent_change":1199,"volume":883,"transactions":9,"vwap":1007},"2026-01-27",29.52,{"date":1462,"open":1463,"high":1464,"low":1463,"close":685,"change":1465,"percent_change":1466,"volume":932,"transactions":9,"vwap":685},"2026-01-26",29.28,29.468,0.19,0.65,{"date":1468,"open":1469,"high":1024,"low":1469,"close":1444,"change":1470,"percent_change":805,"volume":1471,"transactions":9,"vwap":1444},"2026-01-23",29.094999,0.149,12800,{"date":1473,"open":857,"high":1063,"low":831,"close":1474,"change":1475,"percent_change":1170,"volume":1354,"transactions":9,"vwap":1474},"2026-01-22",29.080999,0.156,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1439,"percent_change":579,"volume":1482,"transactions":9,"vwap":1481},"2026-01-21",28.74,29.037001,28.61,28.925,37400,{"date":1484,"open":1485,"high":1486,"low":1320,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-20",28.81,28.901,28.645,-0.55,-1.88,25000,{"date":1492,"open":1493,"high":1463,"low":1094,"close":1494,"change":1495,"percent_change":468,"volume":1496,"transactions":9,"vwap":1494},"2026-01-16",29.27,29.195,-0.06,27200,{"date":1498,"open":1051,"high":1051,"low":1444,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-01-15",29.255,0.038,0.13,16300,{"date":1504,"open":685,"high":685,"low":1077,"close":1505,"change":1506,"percent_change":688,"volume":1507,"transactions":9,"vwap":1505},"2026-01-14",29.217,-0.276,14500,{"date":1509,"open":878,"high":878,"low":1510,"close":1511,"change":1512,"percent_change":243,"volume":1513,"transactions":9,"vwap":1511},"2026-01-13",29.39,29.493,-0.097,10100,{"date":1515,"open":797,"high":684,"low":1023,"close":1516,"change":1517,"percent_change":443,"volume":1066,"transactions":9,"vwap":1516},"2026-01-12",29.59,-0.107,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":958,"volume":1525,"transactions":9,"vwap":1523},"2026-01-09",29.545,29.722,29.49,29.697,0.146,10400,{"date":1527,"open":797,"high":1516,"low":1460,"close":1528,"change":1529,"percent_change":1495,"volume":1530,"transactions":9,"vwap":1528},"2026-01-08",29.551,-0.017,11200,{"date":1532,"open":1043,"high":936,"low":1456,"close":1533,"change":1534,"percent_change":1534,"volume":1072,"transactions":9,"vwap":1533},"2026-01-07",29.568,0,{"date":1536,"open":1024,"high":1516,"low":1537,"close":1533,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1533},"2026-01-06",29.285,0.348,1.19,28200,{"date":1542,"open":892,"high":1543,"low":892,"close":1052,"change":1288,"percent_change":1544,"volume":1407,"transactions":9,"vwap":1052},"2026-01-05",29.375,0.83,{"date":1546,"open":1016,"high":1016,"low":1547,"close":892,"change":874,"percent_change":1548,"volume":1549,"transactions":9,"vwap":892},"2026-01-02",28.859,-0.69,49100,{"date":1551,"open":886,"high":886,"low":1132,"close":1132,"change":1119,"percent_change":865,"volume":1552,"transactions":9,"vwap":1132},"2025-12-31",51700,{"date":1554,"open":1510,"high":1555,"low":856,"close":1556,"change":1557,"percent_change":628,"volume":1558,"transactions":9,"vwap":1556},"2025-12-30",29.411,29.371,-0.071,16700,{"date":1560,"open":856,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1490,"transactions":9,"vwap":1563},"2025-12-29",29.48,29.355,29.442,-0.068,-0.23,{"date":1567,"open":1023,"high":1568,"low":1023,"close":810,"change":1569,"percent_change":1059,"volume":1570,"transactions":9,"vwap":810},"2025-12-26",29.537,0.033,17800,{"date":1572,"open":802,"high":1522,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1214,"transactions":9,"vwap":1574},"2025-12-24",29.358,29.477,0.132,0.45,{"date":1578,"open":656,"high":1579,"low":656,"close":1580,"change":1581,"percent_change":1321,"volume":988,"transactions":9,"vwap":1580},"2025-12-23",29.35,29.345,0.048,{"date":1583,"open":906,"high":1014,"low":1584,"close":1585,"change":1586,"percent_change":72,"volume":1587,"transactions":9,"vwap":1585},"2025-12-22",29.26,29.297,0.097,13300,{"date":1589,"open":1590,"high":1052,"low":893,"close":1591,"change":1592,"percent_change":134,"volume":1593,"transactions":9,"vwap":1591},"2025-12-19",29.02,29.2,0.172,24300,{"date":1595,"open":819,"high":857,"low":840,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-18",29.028,0.118,0.41,17400,{"date":1601,"open":1069,"high":832,"low":1083,"close":1083,"change":468,"percent_change":1602,"volume":1221,"transactions":9,"vwap":1083},"2025-12-17",-0.72,{"date":1604,"open":1129,"high":1132,"low":1605,"close":664,"change":1606,"percent_change":1607,"volume":1150,"transactions":9,"vwap":664},"2025-12-16",28.985,-0.047,-0.16,{"date":1609,"open":1510,"high":1510,"low":664,"close":1610,"change":1611,"percent_change":290,"volume":799,"transactions":9,"vwap":1610},"2025-12-15",29.167,-0.154,{"date":1613,"open":1117,"high":1614,"low":1463,"close":1615,"change":1616,"percent_change":37,"volume":1256,"transactions":9,"vwap":1615},"2025-12-12",29.553,29.321,-0.139,{"date":1618,"open":1024,"high":1561,"low":1050,"close":1449,"change":1619,"percent_change":366,"volume":1126,"transactions":9,"vwap":1449},"2025-12-11",0.225,{"date":1621,"open":1444,"high":1016,"low":666,"close":1622,"change":1623,"percent_change":1134,"volume":1624,"transactions":9,"vwap":1622},"2025-12-10",29.235,0.013,8400,{"date":1626,"open":831,"high":1584,"low":831,"close":1627,"change":1628,"percent_change":741,"volume":1530,"transactions":9,"vwap":1627},"2025-12-09",29.222,0.002,{"date":1630,"open":1438,"high":1449,"low":1132,"close":1052,"change":1631,"percent_change":535,"volume":1632,"transactions":9,"vwap":1052},"2025-12-08",-0.201,16200,{"date":1634,"open":848,"high":1043,"low":848,"close":1635,"change":1470,"percent_change":805,"volume":1636,"transactions":9,"vwap":1635},"2025-12-05",29.421,14300,{"date":1638,"open":1579,"high":1579,"low":1094,"close":1639,"change":1640,"percent_change":1161,"volume":844,"transactions":9,"vwap":1639},"2025-12-04",29.272,-0.073,{"date":1642,"open":1024,"high":886,"low":656,"close":1580,"change":1643,"percent_change":144,"volume":875,"transactions":9,"vwap":1580},"2025-12-03",-0.057,{"date":1645,"open":1646,"high":1647,"low":1024,"close":1648,"change":1649,"percent_change":329,"volume":1650,"transactions":9,"vwap":1648},"2025-12-02",29.327,29.445,29.402,0.152,17000,{"date":1652,"open":664,"high":886,"low":664,"close":656,"change":1406,"percent_change":1248,"volume":1126,"transactions":9,"vwap":656},"2025-12-01",{"date":1654,"open":1463,"high":1014,"low":1493,"close":1014,"change":1501,"percent_change":1576,"volume":1040,"transactions":9,"vwap":1014},"2025-11-28",{"date":1656,"open":1129,"high":1016,"low":1129,"close":1591,"change":1657,"percent_change":1658,"volume":926,"transactions":9,"vwap":1591},"2025-11-26",0.087,0.3,{"date":1660,"open":1661,"high":664,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1385,"transactions":9,"vwap":1663},"2025-11-25",28.822,28.684,29.113,0.386,1.34,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":22,"percent_change":1671,"volume":1375,"transactions":9,"vwap":1670},"2025-11-24",28.55,28.76,28.727,1.09,{"date":1673,"open":1674,"high":1326,"low":1674,"close":1675,"change":1676,"percent_change":608,"volume":1513,"transactions":9,"vwap":1675},"2025-11-21",28.2,28.417,0.357,{"date":1678,"open":908,"high":849,"low":1286,"close":1286,"change":938,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1286},"2025-11-20",-1.29,14400,{"date":1682,"open":1383,"high":1305,"low":1683,"close":1684,"change":1685,"percent_change":52,"volume":988,"transactions":9,"vwap":1684},"2025-11-19",28.31,28.427,0.028,{"date":1687,"open":1350,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1446,"volume":947,"transactions":9,"vwap":1690},"2025-11-18",28.53,28.3,28.399,-0.221,{"date":1693,"open":1083,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-17",28.968,28.536,28.62,-0.293,-1.01,14000,{"date":1701,"open":1314,"high":1077,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-11-14",28.73,28.913,-0.169,-0.58,69000,{"date":1708,"open":1024,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1302,"transactions":9,"vwap":1710},"2025-11-13",29.43,29.082001,-0.386,-1.31,{"date":1714,"open":1037,"high":1037,"low":1648,"close":1464,"change":1628,"percent_change":741,"volume":1283,"transactions":9,"vwap":1464},"2025-11-12",{"date":1716,"open":656,"high":1717,"low":656,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-11-11",29.474,29.466,0.102,0.35,8900,{"date":1723,"open":1591,"high":1510,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1471,"transactions":9,"vwap":1725},"2025-11-10",29.14,29.364,0.351,1.21,{"date":1729,"open":1485,"high":1730,"low":1669,"close":1730,"change":1078,"percent_change":1321,"volume":1731,"transactions":9,"vwap":1730},"2025-11-07",29.013,42000,{"date":1733,"open":1444,"high":1444,"low":893,"close":1694,"change":1734,"percent_change":1735,"volume":988,"transactions":9,"vwap":1694},"2025-11-06",-0.389,-1.33,{"date":1737,"open":1738,"high":1023,"low":1444,"close":1739,"change":1740,"percent_change":1501,"volume":1741,"transactions":9,"vwap":1739},"2025-11-05",29.276,29.357,0.037,7400,{"date":1743,"open":906,"high":1522,"low":1016,"close":848,"change":1744,"percent_change":1745,"volume":822,"transactions":9,"vwap":848},"2025-11-04",-0.224,-0.76,{"date":1747,"open":1037,"high":1030,"low":1748,"close":1749,"change":1750,"percent_change":1282,"volume":1751,"transactions":9,"vwap":1749},"2025-11-03",29.432,29.544,0.054,19000,{"date":1753,"open":695,"high":695,"low":1754,"close":1522,"change":911,"percent_change":272,"volume":1755,"transactions":9,"vwap":1522},"2025-10-31",29.399,5400,{"date":1757,"open":1561,"high":1758,"low":1709,"close":1709,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1709},"2025-10-30",29.68,-0.266,-0.9,9700,{"date":1763,"open":636,"high":636,"low":981,"close":1008,"change":1764,"percent_change":1765,"volume":1027,"transactions":9,"vwap":1008},"2025-10-29",-0.198,-0.66,{"date":1767,"open":636,"high":636,"low":1768,"close":998,"change":1769,"percent_change":750,"volume":794,"transactions":9,"vwap":998},"2025-10-28",29.869,0.007,{"date":1771,"open":919,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":1055,"volume":1407,"transactions":9,"vwap":1772},"2025-10-27",29.887,29.765,0.307,{"date":1776,"open":1007,"high":923,"low":1007,"close":1030,"change":166,"percent_change":1598,"volume":1777,"transactions":9,"vwap":1030},"2025-10-24",12500,{"date":1779,"open":1014,"high":810,"low":1014,"close":1449,"change":1780,"percent_change":1781,"volume":932,"transactions":9,"vwap":1449},"2025-10-23",0.155,0.53,{"date":1783,"open":1051,"high":1051,"low":900,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-22",29.305,-0.22,-0.75,20200,{"date":1789,"open":1510,"high":1520,"low":802,"close":1017,"change":1780,"percent_change":1781,"volume":994,"transactions":9,"vwap":1017},"2025-10-21",{"date":1791,"open":1052,"high":1510,"low":1052,"close":856,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":856},"2025-10-20",0.358,1.23,44400,{"date":1796,"open":1478,"high":831,"low":1478,"close":1797,"change":987,"percent_change":1798,"volume":1624,"transactions":9,"vwap":1797},"2025-10-17",29.011999,1.01,{"date":1800,"open":1801,"high":857,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-16",29.135,28.65,28.721,-0.291,-1,12400,{"date":1808,"open":1069,"high":1016,"low":675,"close":1797,"change":1809,"percent_change":1059,"volume":1296,"transactions":9,"vwap":1797},"2025-10-15",0.031,{"date":1811,"open":1812,"high":809,"low":1812,"close":1813,"change":1814,"percent_change":1135,"volume":759,"transactions":9,"vwap":1813},"2025-10-14",28.69,28.981,0.041,{"date":1816,"open":675,"high":1605,"low":675,"close":901,"change":1817,"percent_change":1055,"volume":976,"transactions":9,"vwap":901},"2025-10-13",0.298,{"date":1819,"open":848,"high":856,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-10",28.642,-0.648,-2.21,12200,{"date":1825,"open":1826,"high":1827,"low":656,"close":1016,"change":1828,"percent_change":553,"volume":1072,"transactions":9,"vwap":1016},"2025-10-09",29.299,29.323,-0.093,{"date":1830,"open":1573,"high":1510,"low":1022,"close":1831,"change":1832,"percent_change":1466,"volume":1833,"transactions":9,"vwap":1831},"2025-10-08",29.383,0.191,12000,{"date":1835,"open":1510,"high":1510,"low":1724,"close":1836,"change":1837,"percent_change":1838,"volume":1787,"transactions":9,"vwap":1836},"2025-10-07",29.192,-0.168,-0.57,{"date":1840,"open":848,"high":1117,"low":1841,"close":802,"change":1135,"percent_change":1842,"volume":1843,"transactions":9,"vwap":802},"2025-10-06",29.228,0.48,24400,{"date":1845,"open":1052,"high":856,"low":1052,"close":1052,"change":423,"percent_change":171,"volume":1846,"transactions":9,"vwap":1052},"2025-10-03",8800,{"date":1848,"open":847,"high":656,"low":1849,"close":1444,"change":1059,"percent_change":599,"volume":1354,"transactions":9,"vwap":1444},"2025-10-02",29.091999,{"date":1851,"open":1413,"high":664,"low":1852,"close":664,"change":1853,"percent_change":750,"volume":1587,"transactions":9,"vwap":664},"2025-10-01",28.961,0.006,{"date":1855,"open":1856,"high":1857,"low":840,"close":1857,"change":758,"percent_change":272,"volume":1858,"transactions":9,"vwap":1857},"2025-09-30",29.065001,29.114,9900,{"date":1860,"open":664,"high":1129,"low":1861,"close":1862,"change":750,"percent_change":281,"volume":1034,"transactions":9,"vwap":1862},"2025-09-29",29.034,29.055,{"date":1864,"open":1865,"high":831,"low":1432,"close":1084,"change":1866,"percent_change":1241,"volume":1867,"transactions":9,"vwap":1084},"2025-09-26",28.92,0.116,29300,{"date":1869,"open":1870,"high":840,"low":1870,"close":1871,"change":1872,"percent_change":37,"volume":1873,"transactions":9,"vwap":1871},"2025-09-25",28.833,28.919,-0.138,6100,{"date":1875,"open":1584,"high":1584,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-09-24",29.016001,29.056999,-0.157,-0.54,23700,{"date":1882,"open":1883,"high":1883,"low":1132,"close":1884,"change":1885,"percent_change":1446,"volume":844,"transactions":9,"vwap":1884},"2025-09-23",29.344,29.214,-0.226,{"date":1887,"open":848,"high":686,"low":848,"close":1023,"change":741,"percent_change":1039,"volume":1888,"transactions":9,"vwap":1023},"2025-09-22",41200,{"date":1890,"open":1463,"high":1709,"low":1463,"close":1709,"change":166,"percent_change":1598,"volume":853,"transactions":9,"vwap":1709},"2025-09-19",{"date":1892,"open":802,"high":1023,"low":1493,"close":906,"change":1893,"percent_change":1288,"volume":1843,"transactions":9,"vwap":906},"2025-09-18",0.071,{"date":1895,"open":1493,"high":1784,"low":1591,"close":1896,"change":1897,"percent_change":202,"volume":926,"transactions":9,"vwap":1896},"2025-09-17",29.239,0.122,{"date":1899,"open":1077,"high":1129,"low":1077,"close":1900,"change":1901,"percent_change":975,"volume":1902,"transactions":9,"vwap":1900},"2025-09-16",29.117,0.022,2600,{"date":1904,"open":1590,"high":1469,"low":1590,"close":1469,"change":1905,"percent_change":731,"volume":1163,"transactions":9,"vwap":1469},"2025-09-15",0.178,{"date":1907,"open":831,"high":831,"low":1908,"close":1908,"change":1909,"percent_change":1295,"volume":1761,"transactions":9,"vwap":1908},"2025-09-12",28.917,-0.146,{"date":1911,"open":1362,"high":1912,"low":1362,"close":1913,"change":1914,"percent_change":1155,"volume":1915,"transactions":9,"vwap":1913},"2025-09-11",29.07,29.063,0.311,18800,{"date":1917,"open":809,"high":809,"low":1107,"close":1918,"change":1919,"percent_change":65,"volume":1126,"transactions":9,"vwap":1918},"2025-09-10",28.752,-0.379,{"date":1921,"open":666,"high":1922,"low":1923,"close":1922,"change":1924,"percent_change":1282,"volume":912,"transactions":9,"vwap":1922},"2025-09-09",29.131,29.024,0.051,{"date":1926,"open":1590,"high":1077,"low":892,"close":1077,"change":1927,"percent_change":1781,"volume":1928,"transactions":9,"vwap":1077},"2025-09-08",0.154,31000,{"date":1930,"open":1077,"high":887,"low":1346,"close":1931,"change":1628,"percent_change":741,"volume":1932,"transactions":9,"vwap":1931},"2025-09-05",28.926,10200,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1936,"change":1938,"percent_change":579,"volume":1507,"transactions":9,"vwap":1936},"2025-09-04",28.699,28.924,28.66,0.282,{"date":1940,"open":1358,"high":1820,"low":1358,"close":1820,"change":1941,"percent_change":1440,"volume":875,"transactions":9,"vwap":1820},"2025-09-03",0.272,{"date":1943,"open":1393,"high":1344,"low":1944,"close":1945,"change":1946,"percent_change":290,"volume":1109,"transactions":9,"vwap":1945},"2025-09-02",28.15,28.37,-0.15,{"date":1948,"open":1688,"high":1949,"low":1950,"close":818,"change":1951,"percent_change":1952,"volume":963,"transactions":9,"vwap":818},"2025-08-29",28.57,28.47,-0.075,-0.26,{"date":1954,"open":1325,"high":1326,"low":1325,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-08-28",28.595,0.141,0.5,13700,{"date":1960,"open":1961,"high":1962,"low":1961,"close":1963,"change":1964,"percent_change":72,"volume":1965,"transactions":9,"vwap":1963},"2025-08-27",28.35,28.46,28.454,0.094,15400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":758,"percent_change":1026,"volume":1150,"transactions":9,"vwap":1969},"2025-08-26",28.295,28.36,28.24,{"date":1972,"open":1383,"high":1973,"low":1974,"close":1974,"change":1975,"percent_change":1879,"volume":1833,"transactions":9,"vwap":1974},"2025-08-25",28.44,28.301,-0.153,{"date":1977,"open":1300,"high":1350,"low":1978,"close":1963,"change":1979,"percent_change":1980,"volume":1001,"transactions":9,"vwap":1963},"2025-08-22",28.271,0.309,1.1,{"date":1982,"open":1983,"high":1984,"low":1287,"close":1985,"change":1691,"percent_change":1986,"volume":1846,"transactions":9,"vwap":1985},"2025-08-21",28.21,28.224,28.145,-0.78,{"date":1988,"open":1154,"high":1989,"low":1990,"close":1989,"change":1991,"percent_change":144,"volume":1992,"transactions":9,"vwap":1989},"2025-08-20",28.366,28.261,-0.054,5700,{"date":1994,"open":1305,"high":1995,"low":1996,"close":1383,"change":1997,"percent_change":1998,"volume":822,"transactions":9,"vwap":1383},"2025-08-19",28.56,28.375,-0.026,-0.09,{"date":2000,"open":1950,"high":1950,"low":1279,"close":2001,"change":2002,"percent_change":66,"volume":2003,"transactions":9,"vwap":2001},"2025-08-18",28.446,-0.014,4100,{"date":2005,"open":1950,"high":1399,"low":2006,"close":1962,"change":750,"percent_change":281,"volume":994,"transactions":9,"vwap":1962},"2025-08-15",28.438,{"date":2008,"open":1961,"high":2009,"low":1961,"close":1973,"change":974,"percent_change":975,"volume":806,"transactions":9,"vwap":1973},"2025-08-14",28.469,{"date":2011,"open":1969,"high":1675,"low":2012,"close":1675,"change":1475,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1675},"2025-08-13",28.334,0.55,11600,{"date":2016,"open":1272,"high":1300,"low":2017,"close":1990,"change":2018,"percent_change":413,"volume":2019,"transactions":9,"vwap":1990},"2025-08-12",28.021,0.271,332500,{"date":2021,"open":1301,"high":2022,"low":2023,"close":2024,"change":786,"percent_change":1353,"volume":2025,"transactions":9,"vwap":2024},"2025-08-11",28.083,27.98,27.99,18100,{"date":2027,"open":2028,"high":1372,"low":2028,"close":2029,"change":1619,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-08-08",27.82,28.01,0.81,41600,{"date":2033,"open":1944,"high":1944,"low":2034,"close":2035,"change":2036,"percent_change":65,"volume":2037,"transactions":9,"vwap":2035},"2025-08-07",27.66,27.785,-0.365,35100,{"date":2039,"open":2040,"high":1280,"low":2040,"close":1944,"change":1598,"percent_change":357,"volume":2041,"transactions":9,"vwap":1944},"2025-08-06",27.83,38100,{"date":2043,"open":2044,"high":2023,"low":2045,"close":2045,"change":1565,"percent_change":347,"volume":2046,"transactions":9,"vwap":2045},"2025-08-05",27.9,27.74,15500,{"date":2048,"open":2045,"high":2024,"low":2045,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-08-04",27.97,0.389,1.41,64900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":687,"percent_change":1805,"volume":1699,"transactions":9,"vwap":2058},"2025-08-01",27.62,27.67,27.51,27.581,{"date":2060,"open":1292,"high":1674,"low":2061,"close":2061,"change":1998,"percent_change":553,"volume":1150,"transactions":9,"vwap":2061},"2025-07-31",27.861,{"date":2063,"open":2064,"high":1176,"low":2065,"close":2066,"change":2067,"percent_change":553,"volume":2068,"transactions":9,"vwap":2066},"2025-07-30",28.075001,27.86,27.951,-0.089,47000,{"date":2070,"open":1674,"high":2071,"low":1372,"close":1372,"change":1946,"percent_change":290,"volume":1502,"transactions":9,"vwap":1372},"2025-07-29",28.219,{"date":2073,"open":1674,"high":1689,"low":2074,"close":1174,"change":2075,"percent_change":638,"volume":2076,"transactions":9,"vwap":1174},"2025-07-28",28.16,-0.039,30100,{"date":2078,"open":1292,"high":2079,"low":1280,"close":2080,"change":2081,"percent_change":202,"volume":2082,"transactions":9,"vwap":2080},"2025-07-25",28.26,28.229,0.119,7700,{"date":2084,"open":1292,"high":1674,"low":2085,"close":2085,"change":2086,"percent_change":1039,"volume":2087,"transactions":9,"vwap":2085},"2025-07-24",28.11,0.009,46400,{"date":2089,"open":1176,"high":2085,"low":2090,"close":2091,"change":1956,"percent_change":1957,"volume":2092,"transactions":9,"vwap":2091},"2025-07-23",27.987,28.101,42900,{"date":2094,"open":2095,"high":1301,"low":2095,"close":2096,"change":750,"percent_change":281,"volume":2097,"transactions":9,"vwap":2096},"2025-07-22",27.8,27.96,35700,{"date":2099,"open":2100,"high":1301,"low":2100,"close":2101,"change":2102,"percent_change":134,"volume":2103,"transactions":9,"vwap":2101},"2025-07-21",27.81,27.94,0.165,54000,{"date":2105,"open":1294,"high":1294,"low":2106,"close":2107,"change":2108,"percent_change":638,"volume":2109,"transactions":9,"vwap":2107},"2025-07-18",27.72,27.775,-0.038,66000,{"date":2111,"open":2106,"high":2040,"low":2106,"close":2112,"change":2113,"percent_change":72,"volume":2114,"transactions":9,"vwap":2112},"2025-07-17",27.813,0.092,53600,{"date":2116,"open":2117,"high":2117,"low":1259,"close":2118,"change":2119,"percent_change":423,"volume":2120,"transactions":9,"vwap":2118},"2025-07-16",27.76,27.721,-0.004,25400,{"date":2122,"open":1301,"high":1301,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":853,"transactions":9,"vwap":2123},"2025-07-15",27.725,-0.225,-0.81,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2130,"change":804,"percent_change":1170,"volume":2131,"transactions":9,"vwap":2130},"2025-07-14",27.79,27.963,27.95,19500,{"date":2133,"open":2049,"high":2049,"low":2134,"close":2135,"change":2136,"percent_change":404,"volume":2137,"transactions":9,"vwap":2135},"2025-07-11",27.774,27.799,-0.251,27600,{"date":2139,"open":2079,"high":2079,"low":1168,"close":1166,"change":993,"percent_change":1548,"volume":2140,"transactions":9,"vwap":1166},"2025-07-10",65100,{"date":2142,"open":1280,"high":2143,"low":1320,"close":1299,"change":957,"percent_change":329,"volume":959,"transactions":9,"vwap":1299},"2025-07-09",28.254,{"date":2145,"open":2146,"high":1299,"low":2147,"close":1320,"change":1406,"percent_change":687,"volume":2148,"transactions":9,"vwap":1320},"2025-07-08",28.235,28.07,25700,{"date":2150,"open":2151,"high":1300,"low":2152,"close":1292,"change":874,"percent_change":1384,"volume":1066,"transactions":9,"vwap":1292},"2025-07-07",28.265,28.084999,{"date":2154,"open":1983,"high":1145,"low":1983,"close":1344,"change":2155,"percent_change":1255,"volume":2156,"transactions":9,"vwap":1344},"2025-07-03",0.267,44800,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":628,"volume":2164,"transactions":9,"vwap":2162},"2025-07-02",28.14,28.147,28.045,28.113,-0.067,114400,{"date":2166,"open":1944,"high":1393,"low":2085,"close":1292,"change":1039,"percent_change":1059,"volume":2167,"transactions":9,"vwap":1292},"2025-07-01",62300,{"date":2169,"open":1153,"high":2170,"low":1153,"close":1944,"change":1282,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1944},"2025-06-30",28.22,0.64,62500,{"date":2174,"open":2028,"high":1272,"low":2028,"close":2049,"change":1282,"percent_change":1466,"volume":2175,"transactions":9,"vwap":2049},"2025-06-27",29400,{"date":2177,"open":2056,"high":2178,"low":2179,"close":2128,"change":1780,"percent_change":1322,"volume":2180,"transactions":9,"vwap":2128},"2025-06-26",27.825,27.65,30000,{"date":2182,"open":2117,"high":2095,"low":1252,"close":2183,"change":1428,"percent_change":376,"volume":2184,"transactions":9,"vwap":2183},"2025-06-25",27.635,23400,{"date":2186,"open":2187,"high":2188,"low":1254,"close":2106,"change":1390,"percent_change":2189,"volume":1407,"transactions":9,"vwap":2106},"2025-06-24",27.6,27.751,1.17,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2193,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2193},"2025-06-23",27.059999,27.4,27.030001,0.34,1.26,58900,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2192,"change":253,"percent_change":1275,"volume":2068,"transactions":9,"vwap":2192},"2025-06-20",27.34,26.984,{"date":2203,"open":2204,"high":2205,"low":1260,"close":2206,"change":930,"percent_change":535,"volume":2207,"transactions":9,"vwap":2206},"2025-06-18",27.45,27.47,27.18,34900,{"date":2209,"open":1182,"high":2210,"low":2211,"close":2212,"change":1744,"percent_change":2125,"volume":2213,"transactions":9,"vwap":2212},"2025-06-17",27.564,27.349,27.366,42600,{"date":2215,"open":1182,"high":2106,"low":1182,"close":1239,"change":1439,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1239},"2025-06-16",1.03,24700,{"date":2219,"open":2220,"high":1191,"low":1247,"close":2221,"change":1275,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-06-13",27.5,27.31,-1.59,53900,{"date":2225,"open":2226,"high":2095,"low":2227,"close":2228,"change":1534,"percent_change":1534,"volume":2229,"transactions":9,"vwap":2228},"2025-06-12",27.7,27.69,27.75,39000,{"date":2231,"open":2232,"high":2130,"low":1273,"close":2228,"change":2233,"percent_change":706,"volume":2234,"transactions":9,"vwap":2228},"2025-06-11",27.895,-0.119,33100,{"date":2236,"open":2237,"high":2238,"low":2106,"close":2239,"change":2240,"percent_change":222,"volume":2241,"transactions":9,"vwap":2239},"2025-06-10",27.84,27.91,27.869,0.069,58300,{"date":2243,"open":2049,"high":2049,"low":1274,"close":2095,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2095},"2025-06-09",-0.111,-0.4,30400,{"date":2248,"open":2130,"high":2249,"low":2100,"close":2250,"change":1045,"percent_change":1466,"volume":2251,"transactions":9,"vwap":2250},"2025-06-06",27.959,27.911,47500,{"date":2253,"open":2130,"high":2130,"low":2106,"close":1274,"change":66,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1274},"2025-06-05",-0.18,54400,{"date":2257,"open":2100,"high":2237,"low":1274,"close":2258,"change":1079,"percent_change":1170,"volume":2259,"transactions":9,"vwap":2258},"2025-06-04",27.78,71700,{"date":2261,"open":1182,"high":2262,"low":2204,"close":1252,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1252},"2025-06-03",27.663,0.101,0.37,174700,{"date":2267,"open":1190,"high":2268,"low":1260,"close":2269,"change":2270,"percent_change":1241,"volume":2271,"transactions":9,"vwap":2269},"2025-06-02",27.53,27.529,0.109,44100,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":52,"percent_change":2264,"volume":2278,"transactions":9,"vwap":2277},"2025-05-30",27.26,27.48,27.13,27.42,37000,{"date":2280,"open":1265,"high":1265,"low":2206,"close":1203,"change":1039,"percent_change":1059,"volume":2281,"transactions":9,"vwap":1203},"2025-05-29",40100,{"date":2283,"open":1267,"high":2205,"low":1247,"close":1205,"change":915,"percent_change":2245,"volume":2284,"transactions":9,"vwap":1205},"2025-05-28",138900,{"date":2286,"open":1190,"high":1267,"low":2287,"close":2193,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2193},"2025-05-27",27.16,0.46,1.71,228700,{"date":2292,"open":2293,"high":2294,"low":1224,"close":2295,"change":628,"percent_change":1162,"volume":2296,"transactions":9,"vwap":2295},"2025-05-23",26.88,27.049999,26.94,146800,{"date":2298,"open":2299,"high":1238,"low":2300,"close":2206,"change":66,"percent_change":2254,"volume":2301,"transactions":9,"vwap":2206},"2025-05-22",27.35,27.15,89300,{"date":2303,"open":2304,"high":2304,"low":1230,"close":1211,"change":2305,"percent_change":715,"volume":2306,"transactions":9,"vwap":1211},"2025-05-21",27.89,-0.41,66500,{"date":2308,"open":1266,"high":2106,"low":2268,"close":2309,"change":2310,"percent_change":37,"volume":2120,"transactions":9,"vwap":2309},"2025-05-20",27.64,-0.13,{"date":2312,"open":2277,"high":2258,"low":2277,"close":1253,"change":2313,"percent_change":835,"volume":1249,"transactions":9,"vwap":1253},"2025-05-19",0.061,{"date":2315,"open":2275,"high":2316,"low":2275,"close":2316,"change":2317,"percent_change":2318,"volume":994,"transactions":9,"vwap":2316},"2025-05-16",27.709,0.251,0.91,{"date":2320,"open":1211,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":731,"volume":1570,"transactions":9,"vwap":2323},"2025-05-15",27.52,27.22,27.458,0.168,{"date":2326,"open":2200,"high":1190,"low":2322,"close":1205,"change":1534,"percent_change":1534,"volume":2327,"transactions":9,"vwap":1205},"2025-05-14",23200,{"date":2329,"open":2330,"high":1182,"low":2330,"close":1205,"change":281,"percent_change":1071,"volume":2331,"transactions":9,"vwap":1205},"2025-05-13",27.14,21300,{"date":2333,"open":2206,"high":2322,"low":1232,"close":2322,"change":860,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2322},"2025-05-12",3.03,111100,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":1495,"percent_change":1565,"volume":1283,"transactions":9,"vwap":2340},"2025-05-09",26.59,26.37,26.42,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":889,"percent_change":1495,"volume":2347,"transactions":9,"vwap":2346},"2025-05-08",26.64,26.725,26.4,26.48,11500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":2354,"percent_change":975,"volume":1958,"transactions":9,"vwap":2353},"2025-05-07",26.46,26.58,26.29,26.495,0.021,{"date":2356,"open":2357,"high":1217,"low":2358,"close":2359,"change":2360,"percent_change":1446,"volume":2361,"transactions":9,"vwap":2359},"2025-05-06",26.45,26.425,26.474,-0.206,7300,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":171,"percent_change":915,"volume":2367,"transactions":9,"vwap":2366},"2025-05-05",26.55,26.82,26.68,30800,{"date":2369,"open":2351,"high":2370,"low":2351,"close":2371,"change":1241,"percent_change":648,"volume":1453,"transactions":9,"vwap":2371},"2025-05-02",26.774,26.71,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2376,"change":911,"percent_change":518,"volume":1369,"transactions":9,"vwap":2376},"2025-05-01",26.53,26.6,26.31,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":1501,"percent_change":1957,"volume":1329,"transactions":9,"vwap":2382},"2025-04-30",25.78,26.27,25.682,26.25,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":1026,"percent_change":2030,"volume":2389,"transactions":9,"vwap":2388},"2025-04-29",25.88,26.151,25.86,26.12,23000,{"date":181,"open":2391,"high":2391,"low":177,"close":2392,"change":1495,"percent_change":1565,"volume":2393,"transactions":9,"vwap":2392},25.97,25.91,33800]