[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMFG":3,"homepage-market-summary":30,"stock-historical-TMFG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMFG","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 Global Opportunities ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2703,0.081464,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},30.135,30.055,30.138,29.915,30.321,-0.186,-0.61,30548.95394,32.3371,27.4,13575.37049620238,55.4,1210,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},13411,4895093.365043,6.43,"2025-04-28",[184,187,197,207,217,227,238,248,259,268,275,283,292,303,313,323,333,344,354,364,373,380,389,398,408,418,427,437,446,457,467,476,487,497,507,516,525,533,543,553,561,570,579,586,594,601,612,620,629,639,650,660,669,679,688,697,704,712,722,730,738,745,754,761,769,777,784,792,799,805,809,817,824,831,838,845,852,860,868,876,884,892,898,903,910,916,924,931,937,942,947,955,962,965,972,979,983,987,992,998,1005,1012,1016,1022,1027,1032,1039,1047,1053,1060,1065,1070,1076,1081,1086,1090,1097,1103,1107,1112,1115,1121,1127,1134,1141,1149,1157,1162,1170,1178,1186,1193,1202,1209,1217,1222,1230,1237,1243,1250,1256,1262,1270,1277,1286,1293,1298,1306,1311,1317,1322,1330,1336,1342,1348,1355,1360,1366,1373,1381,1385,1389,1394,1401,1406,1411,1418,1424,1432,1437,1442,1444,1447,1452,1454,1457,1463,1469,1475,1478,1482,1486,1491,1493,1496,1500,1505,1508,1513,1518,1521,1525,1529,1533,1536,1539,1544,1548,1553,1559,1563,1567,1571,1574,1578,1580,1585,1589,1592,1598,1603,1607,1611,1615,1619,1626,1629,1634,1639,1644,1647,1651,1655,1660,1664,1669,1673,1678,1684,1688,1694,1699,1703,1708,1712,1717,1722,1727,1730,1734,1738,1742,1748,1751,1756,1763,1768,1773,1776,1782,1786,1791,1794,1799,1804,1810,1815,1819,1823,1827,1832,1839,1843,1846,1850,1856,1858,1860,1865,1869,1874,1879,1883,1887,1891,1895,1898,1903,1910,1914,1917,1922,1927,1929,1935,1938,1943,1949,1952,1957,1961,1964,1968,1970,1972,1977,1982,1987,1991,1994,2001,2005,2010,2014,2018,2022,2025,2028,2031,2035,2037,2041,2044,2048,2051,2057,2062,2067,2071,2076,2080,2082,2086,2089,2092,2096,2101,2106,2110,2115,2119,2122,2127,2130,2132,2135,2139,2144,2147,2151,2156,2158,2161,2164,2166,2172,2176,2180,2186,2190,2192,2194,2198,2202,2207,2210,2215,2220,2225,2231,2238,2244,2250,2255,2260],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},64,30.0805,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",30.2819,30.35,30.24,-0.1477,-0.48,3861.913,63,30.3117,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",30.32,30.53,30.4687,0.1087,0.36,17605.0106,94,30.4609,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":89,"volume":214,"transactions":215,"vwap":216},"2026-10-05",30.03,30.41,29.5,30.36,0.335,17330.834933,137,30.2375,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",29.89,30.0901,30.025,0.1741,0.58,12791.26919,95,30.0097,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",29.84,29.99,29.55,29.8509,-0.1191,-0.4,8373.925469,97,29.7997,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",30.04,30.2,29.97,-0.15,-0.5,4439.680113,62,30.1197,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",30.06,30.1406,29.82,30.12,-0.06,-0.2,7837.991724,99,30.0708,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":234,"volume":265,"transactions":266,"vwap":267},"2026-09-28",30.01,30.1996,30.18,-0.12,5520.4104,66,30.1513,{"date":269,"open":190,"high":190,"low":191,"close":270,"change":271,"percent_change":53,"volume":272,"transactions":273,"vwap":274},"2026-09-25",30.3,0.03,6860.2698,80,30.3048,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":254,"percent_change":255,"volume":280,"transactions":281,"vwap":282},"2026-09-24",30.13,30.31,30.27,6617.67884,59,30.242,{"date":284,"open":285,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",30.55,30.33,-0.4239,-1.38,6608.2267,70,30.4172,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",30.755,30.79,30.605,30.7539,0.0549,0.18,6714.311411,69,30.7625,{"date":304,"open":305,"high":306,"low":305,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",30.49,30.72,30.699,0.2923,0.96,5283.68552,85,30.679,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":185,"vwap":322},"2026-09-18",30.405,30.47,29.845,30.4067,-0.137,-0.45,25270.3749,30.4053,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":205,"vwap":332},"2026-09-17",30.62,30.6512,30.23,30.5437,0.1537,0.51,6471.1569,30.4929,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",30.441,30.58,30.21,30.39,-0.155,-0.51,4429.1311,78,30.4846,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",30.66,29.055,30.545,-0.4407,-1.42,12546.1991,75,30.4776,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-14",30.54,31.05,30.9857,0.0516,0.17,20010.016423,157,31.0067,{"date":365,"open":366,"high":367,"low":366,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":236,"vwap":372},"2026-09-11",30.5,30.965,30.9341,0.3682,1.2,9665.0729,30.8164,{"date":374,"open":356,"high":346,"low":200,"close":375,"change":376,"percent_change":23,"volume":377,"transactions":378,"vwap":379},"2026-09-10",30.5659,-0.1876,14674.4044,90,30.5534,{"date":381,"open":382,"high":382,"low":366,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",30.89,30.7535,-0.3272,-1.05,1739.7632,46,30.7448,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":244,"volume":396,"transactions":273,"vwap":397},"2026-09-08",31.06,31.142,30.795,31.0807,-0.1559,13531.62654,31.0875,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":38,"volume":405,"transactions":406,"vwap":407},"2026-09-04",31.21,31.29,30.885,31.2366,-0.1481,20929.832259,117,31.1757,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":195,"vwap":417},"2026-09-03",31.13,31.39,30.95,31.3847,0.3677,1.19,7289.2849,31.3077,{"date":419,"open":412,"high":420,"low":412,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",31.11,31.017,-0.0987,-0.32,11503.4649,77,31.0196,{"date":428,"open":429,"high":401,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",31.25,31.1,31.1157,-0.2554,-0.81,4385.407394,74,31.1494,{"date":438,"open":439,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":205,"vwap":445},"2026-08-31",31.53,31.34,31.3711,-0.3119,-0.98,8566.069,31.3929,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-28",31.755,31.8,31.655,31.683,0.083,0.26,5951.016,61,31.7515,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":273,"vwap":466},"2026-08-27",31.625,31.69,31.58,31.6,-0.0678,-0.21,5086.756926,31.6227,{"date":468,"open":459,"high":469,"low":470,"close":471,"change":472,"percent_change":234,"volume":473,"transactions":474,"vwap":475},"2026-08-26",31.7,31.275,31.6678,-0.127,7366.74713,81,31.6129,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",31.79,31.86,31.73,31.7948,-0.0402,-0.13,17835.882,110,31.8051,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",31.65,31.88,31.835,0.075,0.24,12303.3339,118,31.8157,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":352,"vwap":506},"2026-08-21",31.77,31.84,31.74,31.76,0.1631,0.52,10800.6889,31.7906,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":301,"vwap":515},"2026-08-20",31.675,31.57,31.5969,-0.1287,-0.41,3714.1016,31.6216,{"date":517,"open":518,"high":519,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-19",31.4,31.7256,0.3256,1.04,7352.2116,86,31.6567,{"date":526,"open":527,"high":489,"low":252,"close":518,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",31.38,-0.3216,-1.01,14923.268861,105,31.5353,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",31.78,31.93,31.7216,-0.2784,-0.87,2732.5374,56,31.7888,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":523,"vwap":552},"2026-08-14",31.995,32.015,31.64,32,0.065,0.2,6366.8982,31.9419,{"date":554,"open":555,"high":555,"low":499,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":531,"vwap":560},"2026-08-13",31.99,31.935,-0.1112,-0.35,4423.2162,31.8632,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":264,"volume":568,"transactions":195,"vwap":569},"2026-08-12",32.04,32.17,32.01,32.0462,-0.0388,3502.711415,32.0294,{"date":571,"open":563,"high":572,"low":563,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",32.205,32.085,0.045,0.14,12822.915167,68,32.1134,{"date":580,"open":581,"high":582,"low":581,"close":563,"change":173,"percent_change":583,"volume":584,"transactions":311,"vwap":585},"2026-08-10",31.96,32.11,-0.09,11291.9578,32.0166,{"date":587,"open":588,"high":589,"low":588,"close":589,"change":550,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-07",31.9,32.07,0.63,15292.7838,91,32.0281,{"date":595,"open":548,"high":548,"low":500,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":185,"vwap":600},"2026-08-06",31.87,-0.2125,-0.66,6122.9462,31.8639,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-05",32.23,32.235,31.46,32.0825,-0.2546,-0.79,911.1829,36,32.0943,{"date":613,"open":614,"high":25,"low":614,"close":25,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",31.9601,0.4385,1.37,7756.2668,102,32.2249,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":592,"vwap":628},"2026-08-03",30,31.898762,31.8986,0.5786,1.85,23852.007534,31.2545,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",30.94,31.35,31.32,0.2925,0.94,9955.298083,136,31.2278,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",30.83,31.03,30.505,31.0275,0.1282,0.41,14993.5951,159,30.9001,{"date":651,"open":412,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",31.08,30.8488,30.8993,-0.2779,-0.89,2027.0834,236,30.8936,{"date":661,"open":325,"high":662,"low":325,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",31.2228,31.1772,0.4872,1.59,1806.5551,40,31.0545,{"date":670,"open":671,"high":641,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-27",30.78,30.355,30.69,0.3566,1.18,9031.13519,109,30.6968,{"date":680,"open":681,"high":316,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-24",30.1,30.3334,0.1684,0.56,18629.7446,207,30.3731,{"date":689,"open":327,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":257,"vwap":696},"2026-07-23",30.265,30.05,30.165,-0.362,-1.19,8218.2696,30.1377,{"date":698,"open":699,"high":699,"low":199,"close":700,"change":701,"percent_change":529,"volume":702,"transactions":342,"vwap":703},"2026-07-22",30.7,30.527,-0.3118,6599.6612,30.5585,{"date":705,"open":706,"high":707,"low":706,"close":708,"change":709,"percent_change":112,"volume":710,"transactions":301,"vwap":711},"2026-07-21",30.8101,30.875,30.8388,-0.1212,3489.127,30.8439,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",30.9,31.09,30.96,0.05,0.16,10700.1067,93,31.0101,{"date":723,"open":429,"high":429,"low":382,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-17",30.91,-0.37,-1.18,6776.66198,88,30.9559,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":173,"volume":736,"transactions":523,"vwap":737},"2026-07-16",31.18,31.45,31.28,-0.01,11103.5331,31.4108,{"date":739,"open":740,"high":741,"low":740,"close":401,"change":742,"percent_change":203,"volume":743,"transactions":495,"vwap":744},"2026-07-15",31.2,31.385,0.1117,22138.7441,31.2994,{"date":746,"open":518,"high":747,"low":631,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-14",31.43,31.1783,-0.0429,-0.14,21227.692539,144,31.2461,{"date":755,"open":410,"high":633,"low":410,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":266,"vwap":760},"2026-07-13",31.2212,-0.0348,-0.11,5680.761462,31.2729,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-10",30.97,31.274,31.256,0.106,0.34,9700,{"date":770,"open":771,"high":772,"low":773,"close":772,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":772},"2026-07-09",30.87,31.15,30.57,0.06,0.19,10700,{"date":778,"open":779,"high":410,"low":780,"close":715,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":715},"2026-07-08",31.02,30.485,-0.265,-0.85,14100,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",31.22,31.44,31.355,0.026,0.08,6900,{"date":793,"open":716,"high":794,"low":671,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-06",31.36,31.329,0.219,0.7,25000,{"date":800,"open":801,"high":802,"low":801,"close":420,"change":803,"percent_change":504,"volume":804,"transactions":9,"vwap":420},"2026-07-02",30.88,31.31,0.162,7800,{"date":806,"open":724,"high":652,"low":724,"close":807,"change":808,"percent_change":590,"volume":804,"transactions":9,"vwap":807},"2026-07-01",30.948,0.194,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-30",30.64,30.765,30.754,0.168,0.55,3600,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":646,"volume":823,"transactions":9,"vwap":821},"2026-06-29",30.52,31.37,30.586,0.126,7700,{"date":825,"open":826,"high":336,"low":681,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-26",30.11,30.46,0.163,0.54,28600,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-25",30.541,30.297,-0.139,-0.46,4000,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":168,"volume":844,"transactions":9,"vwap":842},"2026-06-24",30.44,30.71,30.436,0.036,3000,{"date":846,"open":847,"high":819,"low":681,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-23",30.14,30.4,-0.078,-0.26,4500,{"date":853,"open":285,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",30.65,30.43,30.478,-0.452,-1.46,12900,{"date":861,"open":671,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-18",30.935,30.75,30.93,0.262,0.85,9900,{"date":869,"open":870,"high":430,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",31.07,30.63,30.668,-0.6,-1.92,5200,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",31.47,31.235,31.268,-0.106,-0.34,6400,{"date":885,"open":802,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-15",31.51,31.265,31.374,0.444,1.44,17900,{"date":893,"open":894,"high":895,"low":896,"close":864,"change":717,"percent_change":718,"volume":897,"transactions":9,"vwap":864},"2026-06-12",30.85,31,30.525,80700,{"date":899,"open":346,"high":900,"low":622,"close":801,"change":901,"percent_change":141,"volume":902,"transactions":9,"vwap":801},"2026-06-11",30.955,0.212,51000,{"date":904,"open":905,"high":906,"low":346,"close":872,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":872},"2026-06-10",30.76,31.030001,-0.252,-0.82,5400,{"date":911,"open":382,"high":912,"low":200,"close":913,"change":914,"percent_change":493,"volume":915,"transactions":9,"vwap":913},"2026-06-09",31.105,30.92,0.073,10900,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-08",30.77,31.035,30.847,0.077,0.25,11000,{"date":925,"open":926,"high":927,"low":863,"close":918,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":918},"2026-06-05",30.86,31.26,-0.504,-1.61,9800,{"date":932,"open":724,"high":764,"low":933,"close":764,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":764},"2026-06-04",30.8,0.513,1.67,17500,{"date":938,"open":939,"high":641,"low":939,"close":940,"change":264,"percent_change":112,"volume":941,"transactions":9,"vwap":940},"2026-06-03",30.61,30.761,3700,{"date":943,"open":699,"high":631,"low":699,"close":944,"change":173,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-02",30.881,-0.1,41200,{"date":948,"open":325,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-01",30.99,30.445,30.911,0.067,0.22,11600,{"date":956,"open":957,"high":714,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",30.22,30.844,-0.056,-0.18,5300,{"date":963,"open":964,"high":631,"low":854,"close":714,"change":789,"percent_change":790,"volume":883,"transactions":9,"vwap":714},"2026-05-28",30.74,{"date":966,"open":967,"high":716,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",30.19,30.874,0.099,0.32,13500,{"date":973,"open":894,"high":894,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-26",30.29,30.775,-0.075,-0.24,11800,{"date":980,"open":382,"high":895,"low":894,"close":894,"change":758,"percent_change":981,"volume":982,"transactions":9,"vwap":894},"2026-05-22",-0.36,12200,{"date":984,"open":985,"high":895,"low":985,"close":716,"change":271,"percent_change":53,"volume":986,"transactions":9,"vwap":716},"2026-05-21",30.56,18500,{"date":988,"open":325,"high":412,"low":780,"close":864,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":864},"2026-05-20",0.308,1.01,23000,{"date":993,"open":673,"high":306,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-19",30.622,-0.178,-0.58,10200,{"date":999,"open":305,"high":1000,"low":1001,"close":933,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":933},"2026-05-18",30.81,30.42,0.319,1.05,8600,{"date":1006,"open":1001,"high":1007,"low":1001,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-15",30.6,30.481,-0.259,-0.84,7100,{"date":1013,"open":827,"high":905,"low":827,"close":964,"change":1014,"percent_change":590,"volume":1015,"transactions":9,"vwap":964},"2026-05-14",0.192,9000,{"date":1017,"open":212,"high":939,"low":1018,"close":1019,"change":1020,"percent_change":718,"volume":1021,"transactions":9,"vwap":1019},"2026-05-13",30.25,30.548,0.048,7000,{"date":1023,"open":200,"high":200,"low":1018,"close":366,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":366},"2026-05-12",-0.07,-0.23,7400,{"date":1028,"open":854,"high":294,"low":773,"close":773,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":773},"2026-05-11",-0.278,-0.9,21800,{"date":1033,"open":430,"high":430,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-08",30.67,30.848,-0.275,-0.88,18000,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-07",31.059999,31.27,31.123,0.013,0.04,14000,{"date":1048,"open":906,"high":1049,"low":763,"close":420,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":420},"2026-05-06",31.17,0.282,0.91,48100,{"date":1054,"open":1055,"high":913,"low":1056,"close":1057,"change":1058,"percent_change":575,"volume":1059,"transactions":9,"vwap":1057},"2026-05-05",30.785,30.08,30.828,0.043,19200,{"date":1061,"open":918,"high":949,"low":1062,"close":1055,"change":1063,"percent_change":758,"volume":1064,"transactions":9,"vwap":1055},"2026-05-04",30.735,-0.035,9200,{"date":1066,"open":895,"high":895,"low":1000,"close":1067,"change":168,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-01",30.82,0.39,8900,{"date":1071,"open":1072,"high":699,"low":199,"close":699,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":699},"2026-04-30",30.34,0.535,1.77,20600,{"date":1077,"open":263,"high":1078,"low":681,"close":692,"change":67,"percent_change":1079,"volume":1080,"transactions":9,"vwap":692},"2026-04-29",30.225,-0.17,3200,{"date":1082,"open":241,"high":327,"low":253,"close":1083,"change":1084,"percent_change":1085,"volume":837,"transactions":9,"vwap":1083},"2026-04-28",30.215,-0.31,-1.02,{"date":1087,"open":366,"high":1088,"low":1072,"close":896,"change":1089,"percent_change":320,"volume":982,"transactions":9,"vwap":896},"2026-04-27",30.673,-0.138,{"date":1091,"open":855,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":635,"volume":1096,"transactions":9,"vwap":1094},"2026-04-24",30.68,30.205,30.663,0.285,14600,{"date":1098,"open":316,"high":1099,"low":1100,"close":1101,"change":472,"percent_change":158,"volume":1102,"transactions":9,"vwap":1101},"2026-04-23",30.51,30.235,30.378,7500,{"date":1104,"open":305,"high":1007,"low":855,"close":643,"change":1105,"percent_change":330,"volume":1106,"transactions":9,"vwap":643},"2026-04-22",0.155,5100,{"date":1108,"open":325,"high":918,"low":190,"close":190,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":190},"2026-04-21",-0.29,-0.95,7600,{"date":1113,"open":200,"high":841,"low":819,"close":811,"change":254,"percent_change":255,"volume":1114,"transactions":9,"vwap":811},"2026-04-20",25300,{"date":1116,"open":1099,"high":1117,"low":1099,"close":699,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":699},"2026-04-17",30.815,0.44,1.45,15100,{"date":1122,"open":190,"high":210,"low":191,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-16",30.26,-0.012,-0.04,24200,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-15",29.95,30.272,0.202,0.67,25600,{"date":1135,"open":1136,"high":826,"low":1137,"close":1138,"change":453,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-04-14",29.76,29.73,30.07,0.87,8300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-04-13",29.17,29.81,28.8,0.4,1.36,30100,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":930,"transactions":9,"vwap":1154},"2026-04-10",29.35,29.633,28.87,29.41,-0.066,-0.22,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":735,"percent_change":173,"volume":804,"transactions":9,"vwap":1161},"2026-04-09",29.2,29.52,29.476,{"date":1163,"open":211,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-08",29.596,28.82,29.486,0.877,3.07,23500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":850,"volume":1177,"transactions":9,"vwap":1175},"2026-04-07",28.6,28.64,28.45,28.609,-0.076,6500,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-06",28.47,28.74,28.685,0.175,0.61,20300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1191,"percent_change":922,"volume":1192,"transactions":9,"vwap":1189},"2026-04-02",28.11,28.51,28.059999,0.072,21700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-01",28.44,28.59,28.41,28.438,0.182,0.64,6200,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1206,"change":1207,"percent_change":1208,"volume":954,"transactions":9,"vwap":1206},"2026-03-31",27.74,28.265,28.256,0.701,2.54,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1105,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-30",27.62,27.72,27.49,27.555,0.57,13600,{"date":1218,"open":1219,"high":1219,"low":26,"close":26,"change":193,"percent_change":1220,"volume":1221,"transactions":9,"vwap":26},"2026-03-27",27.8,-1.72,17400,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1096,"transactions":9,"vwap":1227},"2026-03-26",28.01,28.26,27.84,27.88,-0.415,-1.47,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1234,"change":1095,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-25",28.485,28.21,28.295,1.02,4600,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1224,"change":513,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1224},"2026-03-24",28.13,27.985,-1.44,5800,{"date":1244,"open":1174,"high":1245,"low":1246,"close":1247,"change":767,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-23",28.67,28.36,28.42,1.21,15300,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":244,"percent_change":1255,"volume":844,"transactions":9,"vwap":1254},"2026-03-20",28.33,28,28.08,-1.75,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":774,"volume":1046,"transactions":9,"vwap":1260},"2026-03-19",28.29,28.61,28.58,0.017,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-18",28.79,28.862,28.563,-0.437,-1.51,6800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1272,"change":774,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1272},"2026-03-17",29,29.145,28.99,0.21,7900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-16",28.89,29.040001,28.83,28.94,0.28,0.98,11300,{"date":1287,"open":1165,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1024,"volume":1292,"transactions":9,"vwap":1290},"2026-03-13",28.935,28.62,28.66,-0.02,5900,{"date":1294,"open":1281,"high":1153,"low":1295,"close":1295,"change":1296,"percent_change":1255,"volume":1297,"transactions":9,"vwap":1295},"2026-03-12",28.68,-0.511,2700,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1079,"volume":1305,"transactions":9,"vwap":1303},"2026-03-11",29.21,29.29,29.07,29.191,-0.049,5500,{"date":1307,"open":211,"high":1308,"low":1309,"close":1309,"change":1025,"percent_change":1310,"volume":791,"transactions":9,"vwap":1309},"2026-03-10",29.525,29.24,-0.78,{"date":1312,"open":1282,"high":1313,"low":1165,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-09",29.47,0.23,0.79,16900,{"date":1318,"open":1319,"high":1320,"low":1309,"close":1309,"change":244,"percent_change":1321,"volume":930,"transactions":9,"vwap":1309},"2026-03-06",29.25,29.485,-1.68,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1216,"transactions":9,"vwap":1327},"2026-03-05",29.56,29.93,29.54,29.74,-0.08,-0.27,{"date":1331,"open":1332,"high":1333,"low":1334,"close":252,"change":360,"percent_change":1215,"volume":1335,"transactions":9,"vwap":252},"2026-03-04",29.69,29.91,29.65,36700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1334,"change":725,"percent_change":1341,"volume":1216,"transactions":9,"vwap":1334},"2026-03-03",29.28,29.735,29.22,-1.23,{"date":1343,"open":252,"high":1344,"low":1345,"close":1346,"change":750,"percent_change":836,"volume":1347,"transactions":9,"vwap":1346},"2026-03-02",30.084999,29.775,30.02,20800,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-27",29.88,30.16,0.13,0.43,2600,{"date":1356,"open":1357,"high":1358,"low":229,"close":1359,"change":271,"percent_change":53,"volume":915,"transactions":9,"vwap":1359},"2026-02-26",29.98,30.094999,30.030001,{"date":1361,"open":1362,"high":622,"low":1362,"close":622,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":622},"2026-02-25",29.68,0.37,1.25,35800,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":646,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-02-24",29.09,29.66,29.63,1.4,16700,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1340,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1340},"2026-02-23",29.39,29.44,29.18,-0.33,-1.12,27800,{"date":1382,"open":1383,"high":1384,"low":1383,"close":231,"change":1283,"percent_change":309,"volume":1216,"transactions":9,"vwap":231},"2026-02-20",29.27,29.609,{"date":1386,"open":1319,"high":1387,"low":1388,"close":1383,"change":243,"percent_change":340,"volume":1140,"transactions":9,"vwap":1383},"2026-02-19",29.32,29.181,{"date":1390,"open":1319,"high":1160,"low":1319,"close":1391,"change":1392,"percent_change":1393,"volume":1269,"transactions":9,"vwap":1391},"2026-02-18",29.42,0.11,0.38,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":583,"percent_change":1084,"volume":1400,"transactions":9,"vwap":1399},"2026-02-17",29.16,29.365,29.105,29.31,18400,{"date":1402,"open":1403,"high":211,"low":1403,"close":1404,"change":922,"percent_change":1405,"volume":930,"transactions":9,"vwap":1404},"2026-02-13",29.1,29.4,0.86,{"date":1407,"open":1160,"high":1160,"low":1408,"close":1408,"change":320,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-12",29.15,-1.52,27900,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":996,"volume":1417,"transactions":9,"vwap":1415},"2026-02-11",29.85,29.58,29.6,-0.174,11700,{"date":1419,"open":1420,"high":1129,"low":1137,"close":1421,"change":1422,"percent_change":1423,"volume":867,"transactions":9,"vwap":1421},"2026-02-10",29.78,29.774,0.134,0.45,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":583,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-09",29.59,29.72,29.46,29.64,-0.3,16800,{"date":1433,"open":1434,"high":1137,"low":1435,"close":1137,"change":117,"percent_change":1003,"volume":1436,"transactions":9,"vwap":1137},"2026-02-06",29.45,29.371,5000,{"date":1438,"open":1429,"high":1439,"low":1440,"close":1391,"change":234,"percent_change":163,"volume":1441,"transactions":9,"vwap":1391},"2026-02-05",29.645,29.36,20400,{"date":1443,"open":1144,"high":230,"low":1370,"close":252,"change":1045,"percent_change":1352,"volume":997,"transactions":9,"vwap":252},"2026-02-04",{"date":1445,"open":1123,"high":1123,"low":1324,"close":1420,"change":996,"percent_change":1446,"volume":1276,"transactions":9,"vwap":1420},"2026-02-03",-1.91,{"date":1448,"open":1449,"high":643,"low":1449,"close":212,"change":550,"percent_change":1450,"volume":1451,"transactions":9,"vwap":212},"2026-02-02",30.059999,0.66,16600,{"date":1453,"open":974,"high":974,"low":261,"close":1351,"change":1084,"percent_change":1085,"volume":1038,"transactions":9,"vwap":1351},"2026-01-30",{"date":1455,"open":871,"high":871,"low":692,"close":316,"change":850,"percent_change":782,"volume":1456,"transactions":9,"vwap":316},"2026-01-29",11900,{"date":1458,"open":864,"high":1459,"low":1034,"close":1460,"change":1461,"percent_change":1462,"volume":1431,"transactions":9,"vwap":1460},"2026-01-28",30.941,30.73,-0.135,-0.44,{"date":1464,"open":933,"high":1465,"low":964,"close":1466,"change":1467,"percent_change":646,"volume":1468,"transactions":9,"vwap":1466},"2026-01-27",30.879,30.865,0.125,15700,{"date":1470,"open":1471,"high":671,"low":1471,"close":964,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":964},"2026-01-26",30.59,0.15,0.49,13200,{"date":1476,"open":985,"high":811,"low":1477,"close":1471,"change":1045,"percent_change":1352,"volume":1177,"transactions":9,"vwap":1471},"2026-01-23",30.529,{"date":1479,"open":285,"high":346,"low":305,"close":285,"change":718,"percent_change":1480,"volume":1481,"transactions":9,"vwap":285},"2026-01-22",0.53,16500,{"date":1483,"open":1484,"high":1099,"low":1484,"close":338,"change":922,"percent_change":1485,"volume":823,"transactions":9,"vwap":338},"2026-01-21",30.15,0.83,{"date":1487,"open":967,"high":1001,"low":1488,"close":847,"change":873,"percent_change":1489,"volume":1490,"transactions":9,"vwap":847},"2026-01-20",30.117,-1.95,25100,{"date":1492,"open":306,"high":933,"low":673,"close":964,"change":271,"percent_change":53,"volume":1096,"transactions":9,"vwap":964},"2026-01-16",{"date":1494,"open":939,"high":1067,"low":939,"close":841,"change":493,"percent_change":1315,"volume":1495,"transactions":9,"vwap":841},"2026-01-15",9600,{"date":1497,"open":1007,"high":1007,"low":1072,"close":316,"change":1498,"percent_change":513,"volume":1499,"transactions":9,"vwap":316},"2026-01-14",-0.126,9100,{"date":1501,"open":1000,"high":1000,"low":985,"close":1502,"change":1503,"percent_change":656,"volume":1504,"transactions":9,"vwap":1502},"2026-01-13",30.596,-0.274,22200,{"date":1506,"open":964,"high":714,"low":964,"close":771,"change":583,"percent_change":1109,"volume":1507,"transactions":9,"vwap":771},"2026-01-12",20500,{"date":1509,"open":714,"high":895,"low":918,"close":716,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":716},"2026-01-09",0.185,0.6,19000,{"date":1514,"open":1000,"high":1515,"low":294,"close":975,"change":1516,"percent_change":1328,"volume":1517,"transactions":9,"vwap":975},"2026-01-08",30.84,-0.025,10300,{"date":1519,"open":412,"high":430,"low":1018,"close":933,"change":1329,"percent_change":539,"volume":1520,"transactions":9,"vwap":933},"2026-01-07",10600,{"date":1522,"open":336,"high":715,"low":336,"close":870,"change":1523,"percent_change":616,"volume":1524,"transactions":9,"vwap":870},"2026-01-06",0.42,24700,{"date":1526,"open":1056,"high":346,"low":1056,"close":854,"change":1480,"percent_change":1527,"volume":1528,"transactions":9,"vwap":854},"2026-01-05",1.76,37800,{"date":1530,"open":286,"high":286,"low":1531,"close":253,"change":1125,"percent_change":483,"volume":1532,"transactions":9,"vwap":253},"2026-01-02",30.014999,49300,{"date":1534,"open":1359,"high":286,"low":1359,"close":1351,"change":758,"percent_change":981,"volume":1535,"transactions":9,"vwap":1351},"2025-12-31",17100,{"date":1537,"open":1072,"high":1538,"low":1123,"close":279,"change":583,"percent_change":1430,"volume":1400,"transactions":9,"vwap":279},"2025-12-30",30.37,{"date":1540,"open":241,"high":316,"low":241,"close":212,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":212},"2025-12-29",-0.115,-0.38,28100,{"date":1545,"open":1001,"high":856,"low":1001,"close":1546,"change":1058,"percent_change":575,"volume":1547,"transactions":9,"vwap":1546},"2025-12-26",30.475,8000,{"date":1549,"open":270,"high":1550,"low":270,"close":1550,"change":1551,"percent_change":970,"volume":1552,"transactions":9,"vwap":1550},"2025-12-24",30.432,0.096,4300,{"date":1554,"open":1484,"high":1555,"low":1484,"close":1556,"change":1557,"percent_change":1393,"volume":1558,"transactions":9,"vwap":1556},"2025-12-23",30.358,30.336,0.116,30300,{"date":1560,"open":1561,"high":1018,"low":1561,"close":957,"change":299,"percent_change":1511,"volume":1562,"transactions":9,"vwap":957},"2025-12-22",30.049999,24800,{"date":1564,"open":1565,"high":1449,"low":1565,"close":1566,"change":717,"percent_change":360,"volume":1249,"transactions":9,"vwap":1566},"2025-12-19",29.9,30.040001,{"date":1568,"open":1569,"high":1359,"low":229,"close":230,"change":453,"percent_change":1139,"volume":1570,"transactions":9,"vwap":230},"2025-12-18",29.96,22400,{"date":1572,"open":242,"high":1138,"low":1137,"close":1137,"change":850,"percent_change":539,"volume":1573,"transactions":9,"vwap":1137},"2025-12-17",4700,{"date":1575,"open":1576,"high":1576,"low":1577,"close":230,"change":254,"percent_change":255,"volume":982,"transactions":9,"vwap":230},"2025-12-16",30.09,29.83,{"date":1579,"open":190,"high":190,"low":1561,"close":1561,"change":1329,"percent_change":656,"volume":851,"transactions":9,"vwap":1561},"2025-12-15",{"date":1581,"open":1582,"high":1582,"low":1583,"close":199,"change":1430,"percent_change":443,"volume":1584,"transactions":9,"vwap":199},"2025-12-12",30.665,30.305,24400,{"date":1586,"open":199,"high":871,"low":199,"close":325,"change":1587,"percent_change":1588,"volume":783,"transactions":9,"vwap":325},"2025-12-11",0.3,0.99,{"date":1590,"open":1561,"high":210,"low":1561,"close":199,"change":1275,"percent_change":797,"volume":1591,"transactions":9,"vwap":199},"2025-12-10",9300,{"date":1593,"open":1594,"high":1595,"low":1596,"close":826,"change":1597,"percent_change":790,"volume":776,"transactions":9,"vwap":826},"2025-12-09",30.155,30.185,30.104,0.024,{"date":1599,"open":279,"high":279,"low":1449,"close":1600,"change":1601,"percent_change":1602,"volume":1456,"transactions":9,"vwap":1600},"2025-12-08",30.086,-0.244,-0.8,{"date":1604,"open":1072,"high":366,"low":286,"close":286,"change":1605,"percent_change":1473,"volume":1606,"transactions":9,"vwap":286},"2025-12-05",0.148,8700,{"date":1608,"open":277,"high":241,"low":1056,"close":1609,"change":1610,"percent_change":254,"volume":1148,"transactions":9,"vwap":1609},"2025-12-04",30.182,-0.018,{"date":1612,"open":1577,"high":241,"low":1577,"close":241,"change":1613,"percent_change":1614,"volume":1015,"transactions":9,"vwap":241},"2025-12-03",0.205,0.68,{"date":1616,"open":1333,"high":1617,"low":1333,"close":1618,"change":843,"percent_change":168,"volume":997,"transactions":9,"vwap":1618},"2025-12-02",30.080999,29.995,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1602,"volume":1625,"transactions":9,"vwap":1623},"2025-12-01",29.94,30.125,29.959,-0.241,12800,{"date":1627,"open":1346,"high":241,"low":1346,"close":241,"change":1628,"percent_change":1363,"volume":1242,"transactions":9,"vwap":241},"2025-11-28",0.112,{"date":1630,"open":230,"high":826,"low":242,"close":1631,"change":1632,"percent_change":1405,"volume":1633,"transactions":9,"vwap":1631},"2025-11-26",30.087999,0.258,7200,{"date":1635,"open":1391,"high":1350,"low":1391,"close":1577,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1577},"2025-11-25",0.46,1.57,13000,{"date":1640,"open":1641,"high":1428,"low":1641,"close":1642,"change":1275,"percent_change":1643,"volume":1633,"transactions":9,"vwap":1642},"2025-11-24",29.3,29.37,0.72,{"date":1645,"open":1259,"high":1383,"low":1259,"close":1396,"change":684,"percent_change":1646,"volume":1547,"transactions":9,"vwap":1396},"2025-11-21",1.96,{"date":1648,"open":1434,"high":1434,"low":1172,"close":1172,"change":1649,"percent_change":1650,"volume":1026,"transactions":9,"vwap":1172},"2025-11-20",-0.535,-1.84,{"date":1652,"open":1302,"high":1143,"low":1653,"close":1654,"change":1516,"percent_change":583,"volume":1249,"transactions":9,"vwap":1654},"2025-11-19",29.014999,29.135,{"date":1656,"open":1657,"high":1383,"low":1180,"close":1396,"change":1658,"percent_change":1659,"volume":982,"transactions":9,"vwap":1396},"2025-11-18",29.030001,-0.16,-0.55,{"date":1661,"open":1391,"high":1426,"low":1662,"close":1387,"change":1036,"percent_change":1663,"volume":923,"transactions":9,"vwap":1387},"2025-11-17",29.225,-0.93,{"date":1665,"open":1375,"high":1327,"low":1375,"close":1666,"change":1667,"percent_change":1430,"volume":1668,"transactions":9,"vwap":1666},"2025-11-14",29.595,-0.089,20900,{"date":1670,"open":622,"high":1576,"low":1671,"close":1671,"change":1672,"percent_change":46,"volume":830,"transactions":9,"vwap":1671},"2025-11-13",29.684,-0.417,{"date":1674,"open":263,"high":1595,"low":1675,"close":1675,"change":1676,"percent_change":1024,"volume":1677,"transactions":9,"vwap":1675},"2025-11-12",30.101,-0.022,6300,{"date":1679,"open":1565,"high":17,"low":1565,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-11-11",30.123,0.223,0.75,17200,{"date":1685,"open":1686,"high":1569,"low":1332,"close":1565,"change":1352,"percent_change":1118,"volume":1687,"transactions":9,"vwap":1565},"2025-11-10",29.92,25500,{"date":1689,"open":1690,"high":1691,"low":1160,"close":1691,"change":1692,"percent_change":67,"volume":1693,"transactions":9,"vwap":1691},"2025-11-07",29.62,29.77,-0.015,8100,{"date":1695,"open":241,"high":241,"low":1136,"close":1696,"change":1697,"percent_change":1241,"volume":1698,"transactions":9,"vwap":1696},"2025-11-06",29.785,-0.435,22600,{"date":1700,"open":1701,"high":270,"low":1359,"close":957,"change":1702,"percent_change":1702,"volume":1543,"transactions":9,"vwap":957},"2025-11-05",30.144,0,{"date":1704,"open":1138,"high":1705,"low":1138,"close":957,"change":1706,"percent_change":1707,"volume":1431,"transactions":9,"vwap":957},"2025-11-04",30.45,-0.085,-0.28,{"date":1709,"open":212,"high":338,"low":1710,"close":1583,"change":1711,"percent_change":750,"volume":1499,"transactions":9,"vwap":1583},"2025-11-03",30.161,-0.041,{"date":1713,"open":338,"high":848,"low":191,"close":1714,"change":1715,"percent_change":1716,"volume":971,"transactions":9,"vwap":1714},"2025-10-31",30.346,0.234,0.78,{"date":1718,"open":1576,"high":278,"low":1576,"close":1719,"change":1720,"percent_change":882,"volume":1721,"transactions":9,"vwap":1719},"2025-10-30",30.112,-0.104,11400,{"date":1723,"open":305,"high":305,"low":1484,"close":1724,"change":1725,"percent_change":1726,"volume":1400,"transactions":9,"vwap":1724},"2025-10-29",30.216,-0.354,-1.16,{"date":1728,"open":905,"high":905,"low":773,"close":773,"change":1079,"percent_change":1659,"volume":1729,"transactions":9,"vwap":773},"2025-10-28",8400,{"date":1731,"open":939,"high":1000,"low":939,"close":964,"change":1732,"percent_change":684,"volume":1733,"transactions":9,"vwap":964},"2025-10-27",0.171,32600,{"date":1735,"open":1007,"high":699,"low":985,"close":1736,"change":1737,"percent_change":203,"volume":954,"transactions":9,"vwap":1736},"2025-10-24",30.569,0.109,{"date":1739,"open":1740,"high":316,"low":1123,"close":827,"change":1741,"percent_change":1315,"volume":1520,"transactions":9,"vwap":827},"2025-10-23",30.335,0.238,{"date":1743,"open":190,"high":855,"low":253,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-10-22",30.222,-0.214,-0.7,11500,{"date":1749,"open":263,"high":1705,"low":1137,"close":842,"change":1750,"percent_change":1682,"volume":1499,"transactions":9,"vwap":842},"2025-10-21",0.226,{"date":1752,"open":1359,"high":1083,"low":1359,"close":337,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":337},"2025-10-20",0.289,0.97,16000,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":1761,"percent_change":1132,"volume":1762,"transactions":9,"vwap":1760},"2025-10-17",29.67,29.954,29.921,0.198,19400,{"date":1764,"open":219,"high":230,"low":1765,"close":1766,"change":1767,"percent_change":158,"volume":1468,"transactions":9,"vwap":1766},"2025-10-16",29.61,29.723,-0.124,{"date":1769,"open":1138,"high":681,"low":1770,"close":1771,"change":1772,"percent_change":735,"volume":1064,"transactions":9,"vwap":1771},"2025-10-15",29.798,29.847,-0.003,{"date":1774,"open":1429,"high":242,"low":1429,"close":1413,"change":1775,"percent_change":203,"volume":1177,"transactions":9,"vwap":1413},"2025-10-14",0.107,{"date":1777,"open":1376,"high":1778,"low":1376,"close":1779,"change":1780,"percent_change":1781,"volume":1365,"transactions":9,"vwap":1779},"2025-10-13",29.8,29.743,0.343,1.17,{"date":1783,"open":826,"high":826,"low":1404,"close":1404,"change":1784,"percent_change":1785,"volume":798,"transactions":9,"vwap":1404},"2025-10-10",-0.63,-2.1,{"date":1787,"open":1788,"high":263,"low":242,"close":1359,"change":1789,"percent_change":1790,"volume":986,"transactions":9,"vwap":1359},"2025-10-09",30.17,-0.295,-0.97,{"date":1792,"open":263,"high":1072,"low":1788,"close":1793,"change":453,"percent_change":1405,"volume":1520,"transactions":9,"vwap":1793},"2025-10-08",30.325,{"date":1795,"open":270,"high":270,"low":230,"close":1796,"change":1797,"percent_change":1798,"volume":997,"transactions":9,"vwap":1796},"2025-10-07",30.065001,-0.196,-0.65,{"date":1800,"open":974,"high":974,"low":1056,"close":1801,"change":1802,"percent_change":1125,"volume":1803,"transactions":9,"vwap":1801},"2025-10-06",30.261,-0.011,45200,{"date":1805,"open":1806,"high":1807,"low":241,"close":1130,"change":1808,"percent_change":1809,"volume":1177,"transactions":9,"vwap":1130},"2025-10-03",30.201,30.375,0.089,0.29,{"date":1811,"open":1056,"high":241,"low":1561,"close":1812,"change":1813,"percent_change":117,"volume":1814,"transactions":9,"vwap":1812},"2025-10-02",30.183,0.093,14300,{"date":1816,"open":1325,"high":1817,"low":1333,"close":1576,"change":1472,"percent_change":1818,"volume":804,"transactions":9,"vwap":1576},"2025-10-01",30.143,0.5,{"date":1820,"open":1821,"high":1129,"low":1691,"close":1621,"change":67,"percent_change":1079,"volume":1822,"transactions":9,"vwap":1621},"2025-09-30",29.86,6700,{"date":1824,"open":1333,"high":1449,"low":1333,"close":230,"change":1825,"percent_change":360,"volume":1826,"transactions":9,"vwap":230},"2025-09-29",0.051,17000,{"date":1828,"open":1577,"high":230,"low":1577,"close":1829,"change":1830,"percent_change":504,"volume":1831,"transactions":9,"vwap":1829},"2025-09-26",29.939,0.154,5700,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1696,"change":1837,"percent_change":1798,"volume":1838,"transactions":9,"vwap":1696},"2025-09-25",29.71,29.826,29.709,-0.195,19100,{"date":1840,"open":957,"high":1841,"low":1129,"close":1357,"change":1329,"percent_change":656,"volume":1842,"transactions":9,"vwap":1357},"2025-09-24",30.257,8500,{"date":1844,"open":1123,"high":1845,"low":1018,"close":1018,"change":945,"percent_change":1378,"volume":1683,"transactions":9,"vwap":1018},"2025-09-23",30.395,{"date":1847,"open":1123,"high":212,"low":1848,"close":190,"change":1849,"percent_change":1156,"volume":1504,"transactions":9,"vwap":190},"2025-09-22",30.228,-0.067,{"date":1851,"open":1852,"high":827,"low":1853,"close":1854,"change":1855,"percent_change":608,"volume":1499,"transactions":9,"vwap":1854},"2025-09-19",30.421,30.372,30.417,-0.243,{"date":1857,"open":356,"high":1460,"low":356,"close":346,"change":271,"percent_change":53,"volume":997,"transactions":9,"vwap":346},"2025-09-18",{"date":1859,"open":811,"high":295,"low":819,"close":871,"change":173,"percent_change":945,"volume":1441,"transactions":9,"vwap":871},"2025-09-17",{"date":1861,"open":325,"high":699,"low":1862,"close":346,"change":1863,"percent_change":271,"volume":1864,"transactions":9,"vwap":346},"2025-09-16",30.615,0.01,18800,{"date":1866,"open":1007,"high":671,"low":1007,"close":854,"change":1867,"percent_change":1146,"volume":1868,"transactions":9,"vwap":854},"2025-09-15",0.121,22900,{"date":1870,"open":1092,"high":673,"low":643,"close":1477,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1477},"2025-09-12",-0.236,-0.77,6100,{"date":1875,"open":316,"high":933,"low":316,"close":812,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":812},"2025-09-11",0.385,1.27,28000,{"date":1880,"open":1881,"high":854,"low":286,"close":1882,"change":1036,"percent_change":1030,"volume":1004,"transactions":9,"vwap":1882},"2025-09-10",30.48,30.38,{"date":1884,"open":871,"high":699,"low":985,"close":1885,"change":1541,"percent_change":725,"volume":1886,"transactions":9,"vwap":1885},"2025-09-09",30.655,9500,{"date":1888,"open":699,"high":1515,"low":1034,"close":918,"change":1889,"percent_change":1392,"volume":1890,"transactions":9,"vwap":918},"2025-09-08",0.035,24100,{"date":1892,"open":918,"high":724,"low":1007,"close":1062,"change":1893,"percent_change":1283,"volume":1894,"transactions":9,"vwap":1062},"2025-09-05",0.085,21300,{"date":1896,"open":338,"high":854,"low":338,"close":854,"change":1750,"percent_change":1897,"volume":1747,"transactions":9,"vwap":854},"2025-09-04",0.74,{"date":1899,"open":1900,"high":1901,"low":278,"close":1901,"change":1902,"percent_change":1682,"volume":1552,"transactions":9,"vwap":1901},"2025-09-03",30.329,30.424,0.227,{"date":1904,"open":1359,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1573,"transactions":9,"vwap":1907},"2025-09-02",30.234,30.028,30.197,-0.313,-1.03,{"date":1911,"open":939,"high":939,"low":1912,"close":1099,"change":1913,"percent_change":1602,"volume":1354,"transactions":9,"vwap":1099},"2025-08-29",30.501,-0.245,{"date":1915,"open":325,"high":905,"low":325,"close":294,"change":1422,"percent_change":1118,"volume":1916,"transactions":9,"vwap":294},"2025-08-28",6000,{"date":1918,"open":1919,"high":1920,"low":366,"close":1920,"change":766,"percent_change":1921,"volume":1547,"transactions":9,"vwap":1920},"2025-08-27",30.513,30.621,0.35,{"date":1923,"open":1471,"high":1471,"low":1705,"close":1924,"change":1925,"percent_change":1926,"volume":991,"transactions":9,"vwap":1924},"2025-08-26",30.515,-0.165,-0.54,{"date":1928,"open":933,"high":714,"low":1092,"close":1092,"change":1624,"percent_change":1310,"volume":1106,"transactions":9,"vwap":1092},"2025-08-25",{"date":1930,"open":1705,"high":949,"low":1705,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-08-22",30.921,0.566,1.86,12500,{"date":1936,"open":1705,"high":1705,"low":1123,"close":672,"change":1837,"percent_change":1937,"volume":1111,"transactions":9,"vwap":672},"2025-08-21",-0.64,{"date":1939,"open":316,"high":1940,"low":1941,"close":285,"change":1702,"percent_change":1702,"volume":1942,"transactions":9,"vwap":285},"2025-08-20",30.585,30.465,15400,{"date":1944,"open":1034,"high":1034,"low":1945,"close":285,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":285},"2025-08-19",30.516,-0.219,-0.71,4400,{"date":1950,"open":336,"high":1951,"low":336,"close":1951,"change":492,"percent_change":493,"volume":923,"transactions":9,"vwap":1951},"2025-08-18",30.769,{"date":1953,"open":773,"high":1062,"low":773,"close":1954,"change":1955,"percent_change":1423,"volume":1956,"transactions":9,"vwap":1954},"2025-08-15",30.694,0.139,13300,{"date":1958,"open":316,"high":1959,"low":855,"close":1959,"change":1024,"percent_change":1025,"volume":1960,"transactions":9,"vwap":1959},"2025-08-14",30.555,23200,{"date":1962,"open":285,"high":1963,"low":305,"close":1963,"change":1392,"percent_change":203,"volume":1026,"transactions":9,"vwap":1963},"2025-08-13",30.625,{"date":1965,"open":210,"high":1966,"low":1538,"close":1924,"change":168,"percent_change":1068,"volume":1967,"transactions":9,"vwap":1924},"2025-08-12",30.543,9400,{"date":1969,"open":285,"high":285,"low":338,"close":1845,"change":1925,"percent_change":1926,"volume":1015,"transactions":9,"vwap":1845},"2025-08-11",{"date":1971,"open":827,"high":296,"low":827,"close":985,"change":775,"percent_change":590,"volume":791,"transactions":9,"vwap":985},"2025-08-08",{"date":1973,"open":819,"high":819,"low":1974,"close":1538,"change":1975,"percent_change":953,"volume":1976,"transactions":9,"vwap":1538},"2025-08-07",30.28,0.066,7300,{"date":1978,"open":199,"high":1979,"low":263,"close":1980,"change":1981,"percent_change":953,"volume":1831,"transactions":9,"vwap":1980},"2025-08-06",30.369,30.304,0.068,{"date":1983,"open":1788,"high":1123,"low":1788,"close":1984,"change":1985,"percent_change":141,"volume":1986,"transactions":9,"vwap":1984},"2025-08-05",30.236,0.206,1600,{"date":1988,"open":1989,"high":1359,"low":1989,"close":1359,"change":1423,"percent_change":1990,"volume":776,"transactions":9,"vwap":1359},"2025-08-04",29.87,1.52,{"date":1992,"open":1415,"high":1415,"low":1642,"close":1414,"change":1993,"percent_change":1663,"volume":997,"transactions":9,"vwap":1414},"2025-08-01",-0.277,{"date":1995,"open":1996,"high":1576,"low":1997,"close":1998,"change":1999,"percent_change":2000,"volume":1285,"transactions":9,"vwap":1998},"2025-07-31",30.075001,29.75,29.857,-0.283,-0.94,{"date":2002,"open":974,"high":974,"low":1359,"close":847,"change":2003,"percent_change":1947,"volume":2004,"transactions":9,"vwap":847},"2025-07-30",-0.215,12000,{"date":2006,"open":1882,"high":840,"low":1974,"close":672,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":672},"2025-07-29",-0.175,-0.57,11100,{"date":2011,"open":1460,"high":1460,"low":305,"close":200,"change":1707,"percent_change":2012,"volume":2013,"transactions":9,"vwap":200},"2025-07-28",-0.91,28300,{"date":2015,"open":306,"high":1515,"low":2016,"close":1000,"change":1893,"percent_change":1283,"volume":2017,"transactions":9,"vwap":1000},"2025-07-25",30.691,30600,{"date":2019,"open":1471,"high":2020,"low":1471,"close":2021,"change":717,"percent_change":718,"volume":875,"transactions":9,"vwap":2021},"2025-07-24",30.825,30.725,{"date":2023,"open":854,"high":306,"low":356,"close":2024,"change":1095,"percent_change":635,"volume":1064,"transactions":9,"vwap":2024},"2025-07-23",30.675,{"date":2026,"open":337,"high":2027,"low":337,"close":338,"change":1510,"percent_change":1184,"volume":1436,"transactions":9,"vwap":338},"2025-07-22",30.427,{"date":2029,"open":263,"high":974,"low":1594,"close":1093,"change":492,"percent_change":922,"volume":2030,"transactions":9,"vwap":1093},"2025-07-21",4900,{"date":2032,"open":1561,"high":2033,"low":1561,"close":277,"change":735,"percent_change":173,"volume":2034,"transactions":9,"vwap":277},"2025-07-18",30.176,13800,{"date":2036,"open":1565,"high":1609,"low":1565,"close":847,"change":775,"percent_change":590,"volume":1380,"transactions":9,"vwap":847},"2025-07-17",{"date":2038,"open":2039,"high":1129,"low":1327,"close":1129,"change":2040,"percent_change":1314,"volume":1721,"transactions":9,"vwap":1129},"2025-07-16",29.79,0.07,{"date":2042,"open":1449,"high":263,"low":1350,"close":1350,"change":2043,"percent_change":1937,"volume":1015,"transactions":9,"vwap":1350},"2025-07-15",-0.193,{"date":2045,"open":2039,"high":826,"low":2039,"close":2046,"change":2047,"percent_change":646,"volume":1517,"transactions":9,"vwap":2046},"2025-07-14",30.073,0.123,{"date":2049,"open":261,"high":1484,"low":1129,"close":1129,"change":2050,"percent_change":1379,"volume":982,"transactions":9,"vwap":1129},"2025-07-11",-0.338,{"date":2052,"open":974,"high":855,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":1721,"transactions":9,"vwap":2054},"2025-07-10",30.273,30.288,-0.149,-0.49,{"date":2058,"open":212,"high":2059,"low":2060,"close":2059,"change":2061,"percent_change":1068,"volume":1064,"transactions":9,"vwap":2059},"2025-07-09",30.437,30.231,0.119,{"date":2063,"open":1123,"high":1072,"low":1123,"close":2064,"change":2065,"percent_change":2066,"volume":804,"transactions":9,"vwap":2064},"2025-07-08",30.318,0.082,0.27,{"date":2068,"open":327,"high":212,"low":847,"close":1984,"change":2069,"percent_change":2070,"volume":1916,"transactions":9,"vwap":1984},"2025-07-07",-0.208,-0.68,{"date":2072,"open":210,"high":2073,"low":212,"close":2074,"change":808,"percent_change":1200,"volume":2075,"transactions":9,"vwap":2074},"2025-07-03",30.495,30.444,8200,{"date":2077,"open":1484,"high":1018,"low":2078,"close":1018,"change":1024,"percent_change":1025,"volume":2079,"transactions":9,"vwap":1018},"2025-07-02",30.107,52200,{"date":2081,"open":263,"high":848,"low":263,"close":199,"change":1155,"percent_change":1156,"volume":1606,"transactions":9,"vwap":199},"2025-07-01",{"date":2083,"open":1566,"high":2084,"low":622,"close":2084,"change":2085,"percent_change":1283,"volume":1625,"transactions":9,"vwap":2084},"2025-06-30",30.386,0.086,{"date":2087,"open":253,"high":1538,"low":622,"close":270,"change":1095,"percent_change":2088,"volume":1755,"transactions":9,"vwap":270},"2025-06-27",0.95,{"date":2090,"open":1778,"high":1531,"low":1778,"close":1531,"change":2091,"percent_change":1682,"volume":1216,"transactions":9,"vwap":1531},"2025-06-26",0.222,{"date":2093,"open":1577,"high":1346,"low":2094,"close":2094,"change":2095,"percent_change":1310,"volume":1942,"transactions":9,"vwap":2094},"2025-06-25",29.793,-0.233,{"date":2097,"open":1413,"high":1576,"low":1427,"close":2098,"change":1473,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-06-24",30.025999,1.66,10100,{"date":2102,"open":1408,"high":2103,"low":2104,"close":2103,"change":2105,"percent_change":1215,"volume":1976,"transactions":9,"vwap":2103},"2025-06-23",29.536,28.88,0.166,{"date":2107,"open":1426,"high":1426,"low":2108,"close":1642,"change":2109,"percent_change":1784,"volume":1517,"transactions":9,"vwap":1642},"2025-06-20",29.311,-0.185,{"date":2111,"open":2112,"high":1834,"low":231,"close":2113,"change":2114,"percent_change":1291,"volume":1873,"transactions":9,"vwap":2113},"2025-06-18",29.685,29.555,-0.006,{"date":2116,"open":1369,"high":1420,"low":1326,"close":2117,"change":2118,"percent_change":1937,"volume":1242,"transactions":9,"vwap":2117},"2025-06-17",29.561,-0.189,{"date":2120,"open":1413,"high":1621,"low":1160,"close":1997,"change":775,"percent_change":1200,"volume":2121,"transactions":9,"vwap":1997},"2025-06-16",3900,{"date":2123,"open":2124,"high":2039,"low":2124,"close":1324,"change":725,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1324},"2025-06-13",29.51,-1.24,43400,{"date":2128,"open":1136,"high":1129,"low":1327,"close":1325,"change":1392,"percent_change":1363,"volume":2129,"transactions":9,"vwap":1325},"2025-06-12",41100,{"date":2131,"open":1569,"high":1357,"low":1136,"close":252,"change":1079,"percent_change":2008,"volume":961,"transactions":9,"vwap":252},"2025-06-11",{"date":2133,"open":219,"high":622,"low":229,"close":230,"change":2134,"percent_change":1636,"volume":1120,"transactions":9,"vwap":230},"2025-06-10",0.136,{"date":2136,"open":1325,"high":1325,"low":1427,"close":2137,"change":2138,"percent_change":243,"volume":1269,"transactions":9,"vwap":2137},"2025-06-09",29.854,-0.045,{"date":2140,"open":1350,"high":622,"low":1778,"close":2141,"change":2142,"percent_change":1353,"volume":2143,"transactions":9,"vwap":2141},"2025-06-06",29.899,0.129,3400,{"date":2145,"open":1357,"high":1357,"low":1332,"close":1691,"change":1024,"percent_change":1025,"volume":2146,"transactions":9,"vwap":1691},"2025-06-05",13700,{"date":2148,"open":1136,"high":1565,"low":1136,"close":229,"change":2149,"percent_change":1118,"volume":2150,"transactions":9,"vwap":229},"2025-06-04",0.132,5600,{"date":2152,"open":231,"high":1997,"low":2153,"close":2154,"change":2155,"percent_change":1587,"volume":1417,"transactions":9,"vwap":2154},"2025-06-03",29.53,29.708,0.088,{"date":2157,"open":1778,"high":229,"low":1642,"close":1690,"change":67,"percent_change":1079,"volume":1490,"transactions":9,"vwap":1690},"2025-06-02",{"date":2159,"open":1427,"high":1427,"low":1404,"close":1758,"change":735,"percent_change":173,"volume":2160,"transactions":9,"vwap":1758},"2025-05-30",20200,{"date":2162,"open":1569,"high":1569,"low":2163,"close":1362,"change":717,"percent_change":360,"volume":1481,"transactions":9,"vwap":1362},"2025-05-29",29.515,{"date":2165,"open":1144,"high":1144,"low":1370,"close":1370,"change":1029,"percent_change":1663,"volume":1956,"transactions":9,"vwap":1370},"2025-05-28",{"date":2167,"open":1997,"high":1129,"low":1332,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-05-27",29.908,0.478,1.62,30700,{"date":2173,"open":2174,"high":2124,"low":2174,"close":2175,"change":1125,"percent_change":750,"volume":1011,"transactions":9,"vwap":2175},"2025-05-23",29.26,29.43,{"date":2177,"open":1154,"high":2113,"low":1440,"close":1313,"change":2178,"percent_change":583,"volume":2179,"transactions":9,"vwap":1313},"2025-05-22",-0.028,15900,{"date":2181,"open":1370,"high":2039,"low":1375,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-05-21",29.498,-0.342,-1.15,14900,{"date":2187,"open":1691,"high":1333,"low":1997,"close":229,"change":1658,"percent_change":2188,"volume":2189,"transactions":9,"vwap":229},"2025-05-20",-0.53,10400,{"date":2191,"open":1369,"high":622,"low":1369,"close":622,"change":775,"percent_change":1200,"volume":2075,"transactions":9,"vwap":622},"2025-05-19",{"date":2193,"open":1334,"high":1989,"low":1334,"close":1144,"change":550,"percent_change":1614,"volume":2150,"transactions":9,"vwap":1144},"2025-05-16",{"date":2195,"open":2196,"high":1765,"low":2197,"close":1765,"change":1392,"percent_change":1363,"volume":791,"transactions":9,"vwap":1765},"2025-05-15",29.49,29.435,{"date":2199,"open":1415,"high":1765,"low":1151,"close":211,"change":1925,"percent_change":2200,"volume":2201,"transactions":9,"vwap":211},"2025-05-14",-0.56,24300,{"date":2203,"open":1376,"high":1834,"low":2175,"close":2204,"change":2205,"percent_change":2206,"volume":1591,"transactions":9,"vwap":2204},"2025-05-13",29.665,0.265,0.9,{"date":2208,"open":1765,"high":1765,"low":1383,"close":1404,"change":2209,"percent_change":415,"volume":1942,"transactions":9,"vwap":1404},"2025-05-12",0.347,{"date":2211,"open":1143,"high":2212,"low":1657,"close":2213,"change":2214,"percent_change":558,"volume":1886,"transactions":9,"vwap":2213},"2025-05-09",29.175,29.052999,-0.102,{"date":2216,"open":2217,"high":1641,"low":2217,"close":2218,"change":2219,"percent_change":136,"volume":2100,"transactions":9,"vwap":2218},"2025-05-08",28.983,29.155,0.172,{"date":2221,"open":1272,"high":1398,"low":2222,"close":2217,"change":2223,"percent_change":2224,"volume":1747,"transactions":9,"vwap":2217},"2025-05-07",28.9,0.027,0.09,{"date":2226,"open":1282,"high":2227,"low":2104,"close":2228,"change":2229,"percent_change":320,"volume":2230,"transactions":9,"vwap":2228},"2025-05-06",29.059999,28.956,-0.131,24600,{"date":2232,"open":2233,"high":1159,"low":2234,"close":2235,"change":2236,"percent_change":1024,"volume":2237,"transactions":9,"vwap":2235},"2025-05-05",29.08,29.035,29.087,-0.019,19500,{"date":2239,"open":2240,"high":1340,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":1417,"transactions":9,"vwap":2241},"2025-05-02",28.84,29.106,0.556,1.95,{"date":2245,"open":1196,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":254,"volume":1069,"transactions":9,"vwap":2248},"2025-05-01",28.745,28.5,28.55,-0.016,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2253,"change":549,"percent_change":1314,"volume":776,"transactions":9,"vwap":2253},"2025-04-30",28.24,28.566,27.97,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":2259,"percent_change":1450,"volume":1633,"transactions":9,"vwap":2258},"2025-04-29",28.09,28.501,0.186,{"date":182,"open":2261,"high":2262,"low":2263,"close":2262,"change":574,"percent_change":718,"volume":2143,"transactions":9,"vwap":2262},28.27,28.315,28.1]