[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMFM":3,"homepage-market-summary":29,"stock-historical-TMFM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMFM","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 Mid-Cap Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0683,0.01467,"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},21.47,21.27,21.48,21.38,0.09,0.42,8415.839181,25.07,19.66,11099.878335845238,33.5,1210,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"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",[98,103,108,113,118,123,128,132,137,142,147],{"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":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},27.073,10345,3775769.340633,-12.15,"2025-04-28",[184,187,197,207,215,224,233,242,252,263,273,282,292,301,309,319,327,335,345,355,363,372,382,392,402,411,420,428,437,448,457,467,477,486,493,502,511,520,528,536,545,555,566,573,581,591,598,606,614,624,633,642,651,660,670,679,686,696,705,713,721,731,740,748,753,760,768,775,782,789,796,803,809,816,823,831,839,848,854,860,864,868,874,880,887,891,896,901,907,913,919,926,932,939,946,952,957,964,969,975,983,990,997,1005,1012,1021,1027,1032,1040,1046,1053,1059,1066,1073,1078,1084,1090,1096,1101,1107,1111,1117,1122,1126,1132,1139,1147,1153,1161,1167,1174,1182,1188,1197,1203,1209,1215,1220,1225,1232,1237,1242,1248,1252,1257,1261,1266,1271,1275,1282,1290,1295,1300,1306,1313,1319,1325,1330,1337,1341,1345,1349,1355,1359,1365,1372,1378,1382,1386,1391,1398,1405,1411,1418,1426,1432,1439,1446,1452,1460,1466,1471,1478,1483,1490,1497,1503,1509,1515,1524,1530,1536,1544,1549,1555,1560,1566,1569,1575,1579,1586,1593,1600,1607,1614,1618,1623,1630,1634,1639,1646,1652,1658,1663,1668,1674,1678,1684,1692,1696,1702,1707,1714,1719,1725,1730,1737,1742,1747,1753,1760,1768,1771,1776,1780,1784,1789,1794,1801,1808,1813,1821,1829,1836,1843,1850,1856,1865,1870,1875,1883,1890,1896,1901,1905,1912,1918,1926,1931,1938,1945,1951,1958,1963,1968,1974,1980,1987,1994,1998,2006,2013,2018,2027,2033,2041,2046,2051,2056,2061,2065,2070,2076,2082,2089,2094,2100,2105,2110,2115,2119,2125,2131,2137,2142,2147,2152,2158,2161,2167,2172,2178,2183,2189,2197,2201,2206,2213,2219,2227,2233,2238,2242,2247,2255,2262,2267,2274,2278,2286,2288,2293,2297,2302,2307,2313,2317,2323,2327,2331,2337,2342,2347,2350,2356,2362,2367,2371,2376,2382,2387,2392,2395,2403,2405,2408,2413,2419,2424,2426,2431,2436,2439,2443,2447,2451,2455,2460,2467,2474,2480,2487,2493,2496,2502],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},77,21.3521,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",21.41,21.425,21.31,-0.15,-0.7,12927.725426,69,21.3528,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",21.45,21.65,21.53,0.1243,0.58,9561.8547,88,21.5717,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":185,"vwap":214},"2026-10-05",21.06,21.4057,0.2557,1.21,15341.0647,21.2827,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",21.25,21.15,-0.06,-0.28,2336.2255,60,21.2021,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":175,"volume":230,"transactions":231,"vwap":232},"2026-10-01",21.02,21.28,21.21,0.21,9562.1253,75,21.1536,{"date":234,"open":209,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",21.132251,21,-0.0173,-0.08,4812.434,74,21.1048,{"date":243,"open":244,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",21.04,20.89,21.0173,-0.1027,-0.49,7666.1983,61,20.9594,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",20.86,21.155,20.85,21.12,-0.22,-1.03,6932.952549,68,21.0438,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",21.39,21.5,21.34,0.0011,0.01,9885.563,78,21.4172,{"date":274,"open":275,"high":267,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",20.71,21.3389,-0.1119,-0.52,17842.782517,98,21.2699,{"date":283,"open":284,"high":285,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",21.57,21.58,21.4508,-0.1711,-0.79,3281.5253,44,21.558,{"date":293,"open":275,"high":294,"low":275,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",21.66,21.6219,0.0999,0.46,12627.6323,71,21.4903,{"date":302,"open":18,"high":303,"low":18,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",21.522,0.2454,1.15,8309.886,76,21.4188,{"date":310,"open":311,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",21.3,21.3301,21.2766,-0.1436,-0.67,18305.0363,178,21.3079,{"date":320,"open":19,"high":321,"low":322,"close":322,"change":323,"percent_change":21,"volume":324,"transactions":325,"vwap":326},"2026-09-17",21.4864,21.4202,0.0202,1826.99109,55,21.4673,{"date":328,"open":266,"high":329,"low":330,"close":330,"change":331,"percent_change":258,"volume":332,"transactions":333,"vwap":334},"2026-09-16",21.5601,21.4,-0.0473,1183.2763,50,21.52,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",21.37,21.55,21.4473,-0.4023,-1.84,1538.7563,51,21.4862,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",21.73,21.875,21.8496,0.4258,1.99,3923.135746,72,21.821,{"date":356,"open":189,"high":19,"low":189,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",21.4238,0.0149,0.07,5282.385999,62,21.4503,{"date":364,"open":365,"high":266,"low":366,"close":367,"change":368,"percent_change":288,"volume":369,"transactions":370,"vwap":371},"2026-09-10",21.44,21.355,21.4089,-0.1713,2746.6749,41,21.4287,{"date":373,"open":374,"high":375,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",21.645,21.67,21.5802,-0.2624,-1.2,2633.6101,45,21.6614,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":240,"vwap":391},"2026-09-08",21.89,21.9,21.82,21.8426,-0.4651,-2.08,7530.965691,21.8896,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",22.5,22.27,22.3077,-0.5734,-2.51,4310.641821,104,22.3993,{"date":403,"open":404,"high":405,"low":404,"close":406,"change":407,"percent_change":305,"volume":408,"transactions":409,"vwap":410},"2026-09-03",22.83,22.915,22.8811,0.2608,4982.0239,42,22.881,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",22.7103,22.6203,-0.2241,-0.98,1055.5009,47,22.6484,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":195,"vwap":427},"2026-09-01",23.09,22.8444,-0.4504,-1.93,2791.9646,22.9205,{"date":429,"open":430,"high":431,"low":430,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":361,"vwap":436},"2026-08-31",22.22,23.315,23.2948,-0.1767,-0.75,6044.7692,23.2537,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",23.45,23.53,23.42,23.4715,0.0315,0.13,9535.0803,65,23.4807,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":116,"volume":455,"transactions":370,"vwap":456},"2026-08-27",23.26,23.47,23,23.44,0.0726,1157.5762,23.3641,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-26",21.8,23.39,23.3674,0.0474,0.2,8769.3913,79,23.3128,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":66,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",23.37,23.38,23.295,23.32,-0.21,14385.7,70,23.3512,{"date":478,"open":479,"high":439,"low":480,"close":469,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",23.35,23.345,-0.0775,-0.33,4362.924875,49,23.3639,{"date":487,"open":471,"high":439,"low":471,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":484,"vwap":492},"2026-08-21",23.4475,0.3775,1.64,2850.7184,23.3839,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",23.11,23.07,-0.2607,-1.12,634.9353,34,23.0604,{"date":503,"open":504,"high":479,"low":505,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",23.335,23.3307,0.3186,1.38,1266.0693,35,23.3451,{"date":512,"open":513,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",23.16,23.0121,0.0132,0.06,8532.678,81,23.1177,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":51,"vwap":527},"2026-08-17",23.28,22.9989,-0.3904,-1.67,1420.5063,23.1071,{"date":529,"open":469,"high":460,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":325,"vwap":535},"2026-08-14",23.34,23.3893,-0.1314,-0.56,3445.3903,23.3691,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":541,"percent_change":542,"volume":543,"transactions":195,"vwap":544},"2026-08-13",23.2,23.5207,23.18,0.3084,1.33,10846.9323,23.3816,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",23.13,23.22,23.2123,-0.0933,-0.4,5511.9954,66,23.158,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",23.24,23.395,23.17,23.3056,0.0656,0.28,11145.3505,84,23.2585,{"date":567,"open":452,"high":522,"low":452,"close":557,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-10",0.2351,1.02,6465.050067,56,23.1219,{"date":574,"open":575,"high":576,"low":404,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":240,"vwap":580},"2026-08-07",22.87,23.0049,0.5294,2.36,12542.702955,22.8963,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":325,"vwap":590},"2026-08-06",22.62,22.6201,22.47,22.4755,-0.5452,-2.37,1638.2206,22.5737,{"date":592,"open":593,"high":594,"low":593,"close":594,"change":595,"percent_change":315,"volume":596,"transactions":571,"vwap":597},"2026-08-05",22.21,23.0207,-0.1553,4674.806,22.9005,{"date":599,"open":600,"high":540,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":195,"vwap":514},"2026-08-04",22.93,22.92,23.176,0.5912,2.62,11158.5401,{"date":607,"open":430,"high":608,"low":430,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":353,"vwap":613},"2026-08-03",22.645,22.5848,0.4996,2.26,9213.0321,22.4738,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",22.225,21.92,22.0852,0.0952,0.43,5591.9271,67,21.991,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",21.715,21.99,-0.3207,-1.44,2394.3511,54,21.8982,{"date":634,"open":635,"high":636,"low":635,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":475,"vwap":641},"2026-07-29",22.31,22.49,22.3107,0.0403,0.18,7665.5671,22.3683,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":185,"vwap":650},"2026-07-28",21.76,22.32,22.2704,0.5604,2.58,10970.5031,22.1034,{"date":652,"open":653,"high":654,"low":653,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":622,"vwap":659},"2026-07-27",21.43,21.81,21.71,0.56,2.65,5876.8436,21.7404,{"date":661,"open":662,"high":663,"low":664,"close":218,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",21.105,21.2313,21.05,0.1943,0.93,6435.5211,80,21.117,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":551,"volume":677,"transactions":185,"vwap":678},"2026-07-23",20.96,21.07,20.95,20.9557,-0.0843,14276.777799,20.9801,{"date":680,"open":681,"high":681,"low":244,"close":244,"change":682,"percent_change":341,"volume":683,"transactions":684,"vwap":685},"2026-07-22",21.2,-0.3948,2550.117498,63,21.1052,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",21.555,21.42,21.4348,-0.2537,-1.17,8994.2111,64,21.4736,{"date":697,"open":698,"high":699,"low":200,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":353,"vwap":704},"2026-07-20",21.72,21.79,21.6885,-0.0515,-0.24,7904.7672,21.7191,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":341,"volume":711,"transactions":290,"vwap":712},"2026-07-17",22.1,22.195,21.74,-0.4081,2755.633919,21.862,{"date":714,"open":715,"high":716,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":446,"vwap":720},"2026-07-16",21.95,22.1481,0.4029,1.85,5724.7715,22.0541,{"date":722,"open":723,"high":724,"low":200,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",21.75,22,21.7452,0.0702,0.32,12152.3926,89,21.8029,{"date":732,"open":733,"high":734,"low":375,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":361,"vwap":739},"2026-07-14",21.695,21.785,21.675,-0.1485,-0.68,5810.405,21.7273,{"date":741,"open":723,"high":742,"low":723,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":222,"vwap":747},"2026-07-13",21.94,21.8235,0.0035,0.02,9448.409,21.9051,{"date":749,"open":724,"high":724,"low":459,"close":386,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":386},"2026-07-10",-0.12,-0.55,1900,{"date":754,"open":755,"high":756,"low":755,"close":742,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":742},"2026-07-09",21.69,21.96,-0.071,-0.32,7700,{"date":761,"open":762,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-08",22.17,21.855,22.011,-0.409,-1.82,7400,{"date":769,"open":770,"high":583,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",22.33,22.42,0.11,0.49,16600,{"date":776,"open":777,"high":770,"low":778,"close":635,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":635},"2026-07-06",22.18,22.049999,-0.019,-0.09,17300,{"date":783,"open":784,"high":785,"low":762,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-02",22.265,22.329,0.263,1.19,3200,{"date":790,"open":266,"high":791,"low":266,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-01",22.3,22.066,0.443,2.05,13400,{"date":797,"open":798,"high":799,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-30",21.01,21.623,0.197,0.92,7900,{"date":804,"open":715,"high":715,"low":267,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",21.426,-0.179,-0.83,13500,{"date":810,"open":811,"high":812,"low":330,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-26",21.49,21.605,0.554,2.63,14600,{"date":817,"open":818,"high":337,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",20.51,21.051001,-0.015,-0.07,13100,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",20.99,21.1,21.066,0.306,1.47,5300,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",20.47,20.882,20.76,0.08,0.39,5600,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",20.81,20.9,20.64,20.68,-0.26,-1.24,15700,{"date":849,"open":850,"high":674,"low":256,"close":851,"change":852,"percent_change":853,"volume":788,"transactions":9,"vwap":851},"2026-06-18",20.87,20.94,0.172,0.83,{"date":855,"open":856,"high":18,"low":857,"close":857,"change":858,"percent_change":389,"volume":859,"transactions":9,"vwap":857},"2026-06-17",21.195,20.768,-0.442,18100,{"date":861,"open":199,"high":199,"low":228,"close":228,"change":862,"percent_change":37,"volume":863,"transactions":9,"vwap":228},"2026-06-16",-0.1,1700,{"date":865,"open":199,"high":285,"low":191,"close":191,"change":269,"percent_change":866,"volume":867,"transactions":9,"vwap":191},"2026-06-15",0.05,22300,{"date":869,"open":18,"high":870,"low":871,"close":311,"change":172,"percent_change":872,"volume":873,"transactions":9,"vwap":311},"2026-06-12",21.36,21.24,-0.14,5400,{"date":875,"open":228,"high":876,"low":236,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-11",21.33,0.192,0.91,17700,{"date":881,"open":882,"high":20,"low":883,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-10",21.32,21.138,-0.212,-0.99,10300,{"date":888,"open":226,"high":266,"low":236,"close":889,"change":562,"percent_change":542,"volume":890,"transactions":9,"vwap":889},"2026-06-09",21.35,34000,{"date":892,"open":267,"high":267,"low":673,"close":673,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":673},"2026-06-08",-0.18,-0.85,4200,{"date":897,"open":898,"high":20,"low":898,"close":217,"change":899,"percent_change":900,"volume":802,"transactions":9,"vwap":217},"2026-06-05",21.19,-0.223,-1.04,{"date":902,"open":228,"high":903,"low":228,"close":904,"change":905,"percent_change":212,"volume":906,"transactions":9,"vwap":904},"2026-06-04",21.63,21.473,0.257,2400,{"date":908,"open":191,"high":191,"low":826,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-03",21.216,-0.344,-1.6,3300,{"date":914,"open":715,"high":715,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-02",21.56,-0.629,-2.83,23200,{"date":920,"open":689,"high":921,"low":689,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-01",22.24,22.189,0.75,3.5,33100,{"date":927,"open":218,"high":928,"low":218,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-29",21.439,0.299,1.41,5900,{"date":933,"open":841,"high":934,"low":841,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-28",21.22,21.14,0.485,2.35,11800,{"date":940,"open":941,"high":245,"low":942,"close":943,"change":750,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-27",20.7,20.65,20.655,-0.58,24400,{"date":947,"open":245,"high":245,"low":948,"close":949,"change":950,"percent_change":551,"volume":951,"transactions":9,"vwap":949},"2026-05-26",20.745,20.775,-0.084,2600,{"date":953,"open":236,"high":236,"low":954,"close":955,"change":956,"percent_change":773,"volume":830,"transactions":9,"vwap":955},"2026-05-22",20.755,20.859,0.101,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":482,"volume":781,"transactions":9,"vwap":962},"2026-05-21",20.69,20.8,20.45,20.758,-0.068,{"date":965,"open":966,"high":967,"low":966,"close":967,"change":968,"percent_change":930,"volume":886,"transactions":9,"vwap":967},"2026-05-20",20.4,20.826,0.289,{"date":970,"open":818,"high":971,"low":818,"close":972,"change":973,"percent_change":258,"volume":974,"transactions":9,"vwap":972},"2026-05-19",20.72,20.537,-0.045,8700,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-18",19.8,20.63,20.582,0.372,1.84,15800,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":836,"volume":989,"transactions":9,"vwap":987},"2026-05-15",19.93,20.28,20.21,0.017,12800,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":938,"transactions":9,"vwap":994},"2026-05-14",20.040001,20.365,20.193,0.053,0.26,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-13",20.41,20.059999,20.14,-0.403,-1.96,14900,{"date":1006,"open":843,"high":843,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-12",20.54,20.543,-0.201,-0.97,9400,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-11",20.98,21.040001,20.66,20.744,-0.299,-1.42,23800,{"date":1022,"open":1023,"high":1023,"low":245,"close":1024,"change":1025,"percent_change":45,"volume":1026,"transactions":9,"vwap":1024},"2026-05-08",21.11,21.042999,-0.297,9900,{"date":1028,"open":835,"high":199,"low":835,"close":267,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":267},"2026-05-07",0.812,3.96,22500,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-06",20.74,20.43,20.528,-0.182,-0.88,12000,{"date":1041,"open":1034,"high":1034,"low":1042,"close":275,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":275},"2026-05-05",20.59,0.074,0.36,8100,{"date":1047,"open":256,"high":842,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-04",20.61,20.636,-0.284,-1.36,5100,{"date":1054,"open":1034,"high":1055,"low":1034,"close":1056,"change":444,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-05-01",20.985,20.92,0.63,18600,{"date":1060,"open":843,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1061},"2026-04-30",20.79,20.57,0.128,0.62,10500,{"date":1067,"open":1007,"high":1068,"low":1069,"close":1068,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1068},"2026-04-29",20.662,20.5,-0.228,-1.09,4400,{"date":1074,"open":1075,"high":1075,"low":850,"close":245,"change":845,"percent_change":1076,"volume":1077,"transactions":9,"vwap":245},"2026-04-28",21.09,-1.23,28300,{"date":1079,"open":1080,"high":1081,"low":218,"close":218,"change":1082,"percent_change":278,"volume":1083,"transactions":9,"vwap":218},"2026-04-27",21.16,21.302,-0.11,24000,{"date":1085,"open":1080,"high":1086,"low":935,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-24",21.26,0.106,0.5,2100,{"date":1091,"open":267,"high":267,"low":672,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-23",21.154,-0.29,-1.35,14100,{"date":1097,"open":375,"high":375,"low":337,"close":1098,"change":1099,"percent_change":551,"volume":1100,"transactions":9,"vwap":1098},"2026-04-22",21.444,-0.086,10600,{"date":1102,"open":1103,"high":762,"low":201,"close":201,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":201},"2026-04-21",21.91,-0.455,-2.07,21300,{"date":1108,"open":459,"high":1109,"low":723,"close":1109,"change":52,"percent_change":297,"volume":1110,"transactions":9,"vwap":1109},"2026-04-20",21.985,14000,{"date":1112,"open":1113,"high":627,"low":654,"close":1114,"change":1115,"percent_change":1116,"volume":886,"transactions":9,"vwap":1114},"2026-04-17",21.811,21.885,0.425,1.98,{"date":1118,"open":267,"high":285,"low":267,"close":1119,"change":1120,"percent_change":1121,"volume":1031,"transactions":9,"vwap":1119},"2026-04-16",21.46,0.175,0.82,{"date":1123,"open":871,"high":1124,"low":935,"close":1124,"change":996,"percent_change":1125,"volume":759,"transactions":9,"vwap":1124},"2026-04-15",21.285,1.24,{"date":1127,"open":835,"high":673,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":822,"transactions":9,"vwap":1129},"2026-04-14",20.34,21.025,0.22,1.06,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-13",20.11,20.805,0.487,2.4,7000,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-10",20.53,20.27,20.318,-0.265,-1.29,6600,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":378,"volume":752,"transactions":9,"vwap":1151},"2026-04-09",20.522,20.645,20.583,-0.249,{"date":1154,"open":1155,"high":236,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-08",20.93,20.73,20.832,0.525,2.59,5700,{"date":1162,"open":966,"high":966,"low":986,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-07",20.307,-0.215,-1.05,1800,{"date":1168,"open":1169,"high":1149,"low":1170,"close":1149,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1149},"2026-04-06",20.29,20.2,0.178,0.87,15600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1177},"2026-04-02",19.78,20.344,19.76,0.248,1.23,14400,{"date":1183,"open":986,"high":1169,"low":1184,"close":1185,"change":1186,"percent_change":758,"volume":1187,"transactions":9,"vwap":1185},"2026-04-01",20.072001,20.096001,-0.064,2700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-31",19.86,20.24,19.77,20.16,0.395,2,20600,{"date":1198,"open":1192,"high":1199,"low":25,"close":1200,"change":1201,"percent_change":1202,"volume":802,"transactions":9,"vwap":1200},"2026-03-30",19.975,19.765,0.105,0.53,{"date":1204,"open":1205,"high":1205,"low":25,"close":25,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":25},"2026-03-27",19.9,-0.53,-2.63,9000,{"date":1210,"open":1211,"high":818,"low":1211,"close":1212,"change":757,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-26",20.08,20.19,-0.35,13700,{"date":1216,"open":833,"high":833,"low":1217,"close":1218,"change":1219,"percent_change":145,"volume":815,"transactions":9,"vwap":1218},"2026-03-25",20,20.261,-0.039,{"date":1221,"open":1035,"high":1035,"low":1191,"close":1222,"change":758,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-24",20.3,-1.55,9100,{"date":1226,"open":1061,"high":851,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-23",20.6,20.62,0.23,1.13,5800,{"date":1233,"open":1234,"high":942,"low":1235,"close":1236,"change":758,"percent_change":1223,"volume":802,"transactions":9,"vwap":1236},"2026-03-20",20.565,20.38,20.39,{"date":1238,"open":1239,"high":1061,"low":1240,"close":275,"change":950,"percent_change":551,"volume":1241,"transactions":9,"vwap":275},"2026-03-19",20.78,20.56,14500,{"date":1243,"open":674,"high":1015,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-18",20.794,-0.296,-1.4,23400,{"date":1249,"open":825,"high":217,"low":825,"close":1075,"change":1250,"percent_change":878,"volume":1251,"transactions":9,"vwap":1075},"2026-03-17",0.19,3900,{"date":1253,"open":1254,"high":1015,"low":842,"close":842,"change":463,"percent_change":1255,"volume":1256,"transactions":9,"vwap":842},"2026-03-16",20.97,0.97,5500,{"date":1258,"open":254,"high":850,"low":1259,"close":941,"change":52,"percent_change":773,"volume":1260,"transactions":9,"vwap":941},"2026-03-13",20.608,10000,{"date":1262,"open":1014,"high":1080,"low":1227,"close":1227,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1227},"2026-03-12",-0.57,-2.69,4700,{"date":1267,"open":1268,"high":882,"low":1269,"close":1270,"change":192,"percent_change":193,"volume":1045,"transactions":9,"vwap":1270},"2026-03-11",21.23,21.059999,21.17,{"date":1272,"open":347,"high":347,"low":882,"close":882,"change":37,"percent_change":1273,"volume":1274,"transactions":9,"vwap":882},"2026-03-10",-2.16,16100,{"date":1276,"open":1277,"high":1278,"low":1086,"close":699,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":699},"2026-03-09",21.62,21.87,-0.082,-0.37,15100,{"date":1283,"open":1284,"high":1285,"low":755,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-06",21.93,21.951,21.872,-0.328,-1.48,6800,{"date":1291,"open":1284,"high":1292,"low":1284,"close":1293,"change":1294,"percent_change":780,"volume":774,"transactions":9,"vwap":1293},"2026-03-05",22.44,22.2,-0.02,{"date":1296,"open":1297,"high":635,"low":1298,"close":430,"change":866,"percent_change":1229,"volume":1299,"transactions":9,"vwap":430},"2026-03-04",22.14,22.02,13200,{"date":1301,"open":347,"high":593,"low":1302,"close":762,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":762},"2026-03-03",21.64,-0.17,-0.76,9700,{"date":1307,"open":1308,"high":1309,"low":1308,"close":1310,"change":821,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-02",22.01,22.441,22.34,-0.31,8900,{"date":1314,"open":715,"high":1315,"low":742,"close":1316,"change":758,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-02-27",22.58,22.41,-1.41,6700,{"date":1320,"open":791,"high":1321,"low":1322,"close":1321,"change":666,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-26",22.73,22.28,4.27,31900,{"date":1326,"open":654,"high":1327,"low":459,"close":459,"change":1328,"percent_change":551,"volume":1329,"transactions":9,"vwap":459},"2026-02-25",22.059999,-0.088,16500,{"date":1331,"open":723,"high":1332,"low":1333,"close":1332,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1332},"2026-02-24",21.888,21.68,0.328,1.52,20200,{"date":1338,"open":385,"high":385,"low":338,"close":915,"change":944,"percent_change":1339,"volume":1340,"transactions":9,"vwap":915},"2026-02-23",-2.62,4900,{"date":1342,"open":742,"high":1343,"low":742,"close":1297,"change":219,"percent_change":1344,"volume":1340,"transactions":9,"vwap":1297},"2026-02-20",22.36,-0.27,{"date":1346,"open":770,"high":770,"low":1347,"close":1293,"change":473,"percent_change":1348,"volume":931,"transactions":9,"vwap":1293},"2026-02-19",22.131,-0.94,{"date":1350,"open":1297,"high":1351,"low":1297,"close":1316,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1316},"2026-02-18",22.54,0.27,1.22,18000,{"date":1356,"open":724,"high":1293,"low":756,"close":1297,"change":1357,"percent_change":269,"volume":1358,"transactions":9,"vwap":1297},"2026-02-17",0.002,26200,{"date":1360,"open":724,"high":1322,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":822,"transactions":9,"vwap":1362},"2026-02-13",21.98,22.138,0.382,1.76,{"date":1366,"open":1367,"high":1368,"low":200,"close":1369,"change":1370,"percent_change":1371,"volume":802,"transactions":9,"vwap":1369},"2026-02-12",22.16,22.37,21.756,-0.384,-1.73,{"date":1373,"open":1374,"high":762,"low":1375,"close":1297,"change":1376,"percent_change":773,"volume":1377,"transactions":9,"vwap":1297},"2026-02-11",22.13,22.040001,0.109,16400,{"date":1379,"open":699,"high":593,"low":699,"close":1380,"change":1381,"percent_change":727,"volume":1251,"transactions":9,"vwap":1380},"2026-02-10",22.031,0.071,{"date":1383,"open":1375,"high":1375,"low":699,"close":756,"change":1384,"percent_change":1385,"volume":1208,"transactions":9,"vwap":756},"2026-02-09",-0.16,-0.72,{"date":1387,"open":347,"high":1388,"low":347,"close":1388,"change":1389,"percent_change":1390,"volume":1196,"transactions":9,"vwap":1388},"2026-02-06",22.12,0.535,2.48,{"date":1392,"open":1375,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-05",22.35,21.585,-0.697,-3.13,11600,{"date":1399,"open":1400,"high":770,"low":1401,"close":1402,"change":1403,"percent_change":1121,"volume":1404,"transactions":9,"vwap":1402},"2026-02-04",22.030001,21.85,22.282,0.182,17500,{"date":1406,"open":394,"high":394,"low":1407,"close":707,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":707},"2026-02-03",21.981,-0.54,-2.39,6400,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-02",22.46,22.801,22.64,0,26700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1415,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1415},"2026-01-30",22.66,22.7,22.55,-0.184,-0.81,8200,{"date":1427,"open":479,"high":479,"low":1428,"close":1429,"change":1430,"percent_change":398,"volume":1431,"transactions":9,"vwap":1429},"2026-01-29",22.72,22.824,-0.587,6100,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1065,"transactions":9,"vwap":1436},"2026-01-28",23.87,23.391,23.411,-0.239,-1.01,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1165,"volume":1289,"transactions":9,"vwap":1444},"2026-01-27",23.7,23.729,23.57,23.65,-0.25,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1450,"change":1451,"percent_change":1064,"volume":1336,"transactions":9,"vwap":1450},"2026-01-26",23.74,23.93,23.9,0.148,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-23",23.83,23.68,23.752,-0.197,-0.82,10900,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1464,"change":929,"percent_change":1465,"volume":1208,"transactions":9,"vwap":1464},"2026-01-22",23.76,23.98,23.949,1.26,{"date":1467,"open":1468,"high":1441,"low":439,"close":1444,"change":1469,"percent_change":1125,"volume":1470,"transactions":9,"vwap":1444},"2026-01-21",23.46,0.29,8400,{"date":1472,"open":1468,"high":1473,"low":479,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-20",23.71,23.36,-0.512,-2.14,14200,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1009,"percent_change":807,"volume":1340,"transactions":9,"vwap":1482},"2026-01-16",23.82,24.02,23.872,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1044,"volume":1489,"transactions":9,"vwap":1487},"2026-01-15",24.07,24.17,24.073,0.086,5000,{"date":1491,"open":1492,"high":1493,"low":1492,"close":1494,"change":1495,"percent_change":1445,"volume":1496,"transactions":9,"vwap":1494},"2026-01-14",23.78,24.025,23.987,-0.059,11200,{"date":1498,"open":1463,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1348,"volume":1299,"transactions":9,"vwap":1501},"2026-01-13",24.049999,23.95,24.046,-0.227,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":1508,"percent_change":269,"volume":879,"transactions":9,"vwap":1507},"2026-01-12",23.91,24.34,24.273,0.003,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":359,"percent_change":1469,"volume":838,"transactions":9,"vwap":1514},"2026-01-09",24.22,24.276,24.094999,24.27,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-08",24.18,24.282,24.15,24.2,0.042,0.17,8800,{"date":1525,"open":1526,"high":1514,"low":1527,"close":1528,"change":1529,"percent_change":220,"volume":1039,"transactions":9,"vwap":1528},"2026-01-07",24.165,24.143,24.158,-0.069,{"date":1531,"open":1492,"high":1532,"low":1492,"close":1533,"change":980,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-06",24.238,24.227,1.56,17000,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-05",23.3,23.97,23.855,0.569,2.44,21500,{"date":1545,"open":440,"high":440,"low":559,"close":1546,"change":1547,"percent_change":315,"volume":1548,"transactions":9,"vwap":1546},"2026-01-02",23.286,-0.156,45300,{"date":1550,"open":1444,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1019,"volume":1554,"transactions":9,"vwap":1552},"2025-12-31",23.712,23.442,-0.338,27000,{"date":1556,"open":1557,"high":1557,"low":1492,"close":1492,"change":1558,"percent_change":248,"volume":1559,"transactions":9,"vwap":1492},"2025-12-30",23.89,-0.116,4800,{"date":1561,"open":1557,"high":1499,"low":1562,"close":1563,"change":192,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-29",23.865,23.896,-0.62,29800,{"date":1567,"open":1463,"high":1501,"low":1463,"close":1501,"change":1568,"percent_change":-6,"volume":1160,"transactions":9,"vwap":1501},"2025-12-26",-0.001,{"date":1570,"open":1571,"high":1485,"low":1572,"close":1573,"change":1574,"percent_change":727,"volume":895,"transactions":9,"vwap":1573},"2025-12-24",23.935,23.92,24.047001,0.077,{"date":1576,"open":1572,"high":1577,"low":1434,"close":1539,"change":1578,"percent_change":248,"volume":1020,"transactions":9,"vwap":1539},"2025-12-23",24,-0.119,{"date":1580,"open":1505,"high":1581,"low":1505,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-22",24.16,24.089001,0.209,0.88,13600,{"date":1587,"open":1588,"high":1450,"low":1473,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-19",23.79,23.88,0.113,0.48,36200,{"date":1594,"open":1454,"high":1434,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-18",23.73,23.767,0.156,0.66,17400,{"date":1601,"open":1602,"high":1589,"low":1603,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-12-17",23.66,23.611,-0.047,-0.2,2000,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":757,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-12-16",23.735,23.58,23.658,-0.3,3100,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1442,"change":473,"percent_change":1038,"volume":1208,"transactions":9,"vwap":1442},"2025-12-15",23.99,23.67,{"date":1619,"open":1616,"high":1511,"low":1620,"close":1620,"change":1621,"percent_change":498,"volume":1622,"transactions":9,"vwap":1620},"2025-12-12",23.939,-0.271,20900,{"date":1624,"open":1625,"high":1511,"low":1499,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-12-11",24.059999,24.21,0.3,1.25,12900,{"date":1631,"open":1632,"high":1463,"low":1632,"close":1505,"change":1044,"percent_change":1633,"volume":1208,"transactions":9,"vwap":1505},"2025-12-10",23.55,1.53,{"date":1635,"open":1636,"high":1444,"low":1636,"close":1632,"change":172,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1632},"2025-12-09",23.43,-0.13,18900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1610,"change":1644,"percent_change":1645,"volume":1260,"transactions":9,"vwap":1610},"2025-12-08",23.75,23.875,23.557,-0.305,-1.28,{"date":1647,"open":1454,"high":1648,"low":1454,"close":1649,"change":1650,"percent_change":1130,"volume":1651,"transactions":9,"vwap":1649},"2025-12-05",23.96,23.885,0.052,9300,{"date":1653,"open":1641,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1082,"volume":1256,"transactions":9,"vwap":1656},"2025-12-04",23.911,23.721,23.833,-0.027,{"date":1659,"open":1660,"high":1589,"low":1660,"close":1661,"change":562,"percent_change":787,"volume":1662,"transactions":9,"vwap":1661},"2025-12-03",23.62,23.86,13800,{"date":1664,"open":1617,"high":1617,"low":1610,"close":1610,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1610},"2025-12-02",0.095,0.4,4000,{"date":1669,"open":1610,"high":1444,"low":1670,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-12-01",23.485,-0.173,-0.73,11500,{"date":1675,"open":1443,"high":1611,"low":1443,"close":1611,"change":1676,"percent_change":1677,"volume":1559,"transactions":9,"vwap":1611},"2025-11-28",0.096,0.41,{"date":1679,"open":1680,"high":1441,"low":1681,"close":1681,"change":1682,"percent_change":996,"volume":1683,"transactions":9,"vwap":1681},"2025-11-26",23.61,23.562,0.062,4300,{"date":1685,"open":1686,"high":1687,"low":1686,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-11-25",23.15,23.537,23.5,0.505,2.2,23300,{"date":1693,"open":547,"high":547,"low":1694,"close":1695,"change":1568,"percent_change":-6,"volume":1274,"transactions":9,"vwap":1695},"2025-11-24",22.91,22.995,{"date":1697,"open":636,"high":513,"low":636,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-11-21",22.996,0.506,2.25,17100,{"date":1703,"open":1704,"high":495,"low":636,"close":636,"change":1705,"percent_change":45,"volume":1706,"transactions":9,"vwap":636},"2025-11-20",22.9,-0.316,18700,{"date":1708,"open":1709,"high":601,"low":1710,"close":1711,"change":1712,"percent_change":944,"volume":1713,"transactions":9,"vwap":1711},"2025-11-19",22.88,22.74,22.806,-0.134,15400,{"date":1715,"open":1321,"high":1716,"low":1321,"close":1717,"change":1357,"percent_change":269,"volume":1718,"transactions":9,"vwap":1717},"2025-11-18",22.98,22.94,8500,{"date":1720,"open":538,"high":1721,"low":1709,"close":1722,"change":858,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-17",23.299,22.938,-1.89,20500,{"date":1726,"open":530,"high":453,"low":1727,"close":470,"change":1728,"percent_change":821,"volume":1729,"transactions":9,"vwap":470},"2025-11-14",23.33,-0.016,4600,{"date":1731,"open":1732,"high":1473,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-13",23.56,23.396,-0.324,-1.37,16700,{"date":1738,"open":1462,"high":1739,"low":1473,"close":1740,"change":1741,"percent_change":1384,"volume":1318,"transactions":9,"vwap":1740},"2025-11-12",23.845,23.72,-0.038,{"date":1743,"open":1444,"high":1744,"low":1745,"close":1744,"change":444,"percent_change":1746,"volume":759,"transactions":9,"vwap":1744},"2025-11-11",23.758,23.649,0.55,{"date":1748,"open":1688,"high":1602,"low":530,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-11-10",23.628,0.259,1.11,20000,{"date":1754,"open":1755,"high":1756,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-11-07",22.51,23.369,0.327,1.42,15200,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1072,"transactions":9,"vwap":1765},"2025-11-06",23.19,23.352,23.041,23.042,-0.349,-1.49,{"date":1769,"open":1770,"high":451,"low":1770,"close":1435,"change":145,"percent_change":1424,"volume":1187,"transactions":9,"vwap":1435},"2025-11-05",23.14,{"date":1772,"open":1773,"high":1602,"low":1774,"close":1775,"change":1728,"percent_change":821,"volume":1160,"transactions":9,"vwap":1775},"2025-11-04",23.6,23.529,23.581,{"date":1777,"open":451,"high":1680,"low":451,"close":1778,"change":1779,"percent_change":1076,"volume":767,"transactions":9,"vwap":1778},"2025-11-03",23.597,-0.293,{"date":1781,"open":1480,"high":1450,"low":1492,"close":1557,"change":1782,"percent_change":463,"volume":1783,"transactions":9,"vwap":1557},"2025-10-31",0.047,24200,{"date":1785,"open":1589,"high":1519,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":1477,"transactions":9,"vwap":1786},"2025-10-30",23.843,-0.217,-0.9,{"date":1790,"open":1791,"high":1791,"low":1539,"close":1625,"change":278,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1625},"2025-10-29",24.42,-2.12,22200,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":220,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-28",24.77,24.575,24.58,-1.13,34100,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":238,"percent_change":758,"volume":1807,"transactions":9,"vwap":1806},"2025-10-27",25.01,25.030001,24.83,24.86,12200,{"date":1809,"open":1810,"high":24,"low":1810,"close":1811,"change":269,"percent_change":1812,"volume":1431,"transactions":9,"vwap":1811},"2025-10-24",24.72,24.94,0.04,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":767,"transactions":9,"vwap":1818},"2025-10-23",24.88,24.98,24.69,24.93,0.291,1.18,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":702,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-22",24.78,24.825,24.595,24.639,-0.96,20100,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1835,"volume":938,"transactions":9,"vwap":1833},"2025-10-21",24.73,24.905,24.879,0.331,1.35,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":1842,"volume":1312,"transactions":9,"vwap":1840},"2025-10-20",24.28,24.57,24.548,0.264,1.09,{"date":1844,"open":1539,"high":1845,"low":1539,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-17",24.29,24.284,0.179,0.74,23600,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1854,"change":1855,"percent_change":1076,"volume":1039,"transactions":9,"vwap":1854},"2025-10-16",24.030001,24.46,24.105,-0.301,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-15",24.61,24.67,24.37,24.406,-0.158,-0.64,3800,{"date":1866,"open":1616,"high":1867,"low":1616,"close":1868,"change":1869,"percent_change":1230,"volume":1138,"transactions":9,"vwap":1868},"2025-10-14",24.65,24.564,0.274,{"date":1871,"open":1872,"high":1873,"low":1517,"close":1845,"change":1874,"percent_change":1677,"volume":1004,"transactions":9,"vwap":1845},"2025-10-13",24.24,24.33,0.098,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-10-10",24.53,24.71,24.192,-0.462,-1.87,17600,{"date":1884,"open":1867,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":278,"volume":1889,"transactions":9,"vwap":1887},"2025-10-09",24.74,24.63,24.654,-0.129,12600,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1893,"change":1757,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-10-08",24.43,24.783,1.34,11000,{"date":1897,"open":1826,"high":1826,"low":1898,"close":1899,"change":1900,"percent_change":288,"volume":1425,"transactions":9,"vwap":1899},"2025-10-07",24.415,24.456,-0.194,{"date":1902,"open":1867,"high":1823,"low":1867,"close":1867,"change":1903,"percent_change":894,"volume":1904,"transactions":9,"vwap":1867},"2025-10-06",-0.211,9800,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1909,"change":1910,"percent_change":1911,"volume":1110,"transactions":9,"vwap":1909},"2025-10-03",24.9,25.1,24.861,-0.003,-0.01,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1917,"percent_change":1121,"volume":1231,"transactions":9,"vwap":1916},"2025-10-02",24.51,24.87,24.864,0.202,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-10-01",24.851,24.56,24.662,-0.148,-0.6,6200,{"date":1927,"open":1928,"high":1929,"low":1858,"close":1929,"change":1416,"percent_change":1416,"volume":1930,"transactions":9,"vwap":1929},"2025-09-30",24.7,24.81,15500,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1929,"change":1936,"percent_change":745,"volume":1937,"transactions":9,"vwap":1929},"2025-09-29",24.85,24.855,24.68,0.006,14700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1941,"change":1943,"percent_change":801,"volume":1944,"transactions":9,"vwap":1941},"2025-09-26",24.643,24.804,24.62,0.225,8300,{"date":1946,"open":1914,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":111,"volume":1662,"transactions":9,"vwap":1949},"2025-09-25",24.582,24.457,24.579,-0.096,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1957,"volume":906,"transactions":9,"vwap":1955},"2025-09-24",25.040001,25.049999,24.675,-0.375,-1.5,{"date":1959,"open":1960,"high":1960,"low":1953,"close":1954,"change":1961,"percent_change":1344,"volume":1962,"transactions":9,"vwap":1954},"2025-09-23",25.146,-0.067,6500,{"date":1964,"open":1965,"high":1965,"low":1818,"close":1966,"change":1967,"percent_change":551,"volume":1020,"transactions":9,"vwap":1966},"2025-09-22",25.16,25.117,-0.101,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1971,"change":1972,"percent_change":1973,"volume":873,"transactions":9,"vwap":1971},"2025-09-19",25.45,25.218,-0.261,-1.02,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":135,"volume":1231,"transactions":9,"vwap":1978},"2025-09-18",25.562,25.44,25.479,0.149,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1911,"percent_change":1986,"volume":1864,"transactions":9,"vwap":1985},"2025-09-17",25.56,25.75,25.31,25.33,-0.04,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":533,"volume":1993,"transactions":9,"vwap":1991},"2025-09-16",25.39,25.217,25.34,-0.142,3700,{"date":1995,"open":1982,"high":1996,"low":1997,"close":1997,"change":872,"percent_change":751,"volume":974,"transactions":9,"vwap":1997},"2025-09-15",25.72,25.482,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":931,"transactions":9,"vwap":2003},"2025-09-12",25.73,25.731,25.61,25.622,-0.285,-1.1,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-09-11",25.78,25.907,0.374,1.46,11400,{"date":2014,"open":1996,"high":1996,"low":2015,"close":2016,"change":2017,"percent_change":1304,"volume":1585,"transactions":9,"vwap":2016},"2025-09-10",25.41,25.533,-0.195,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-09-09",25.77,25.788,25.64,25.728,-0.302,-1.16,12500,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2031,"change":238,"percent_change":1311,"volume":2032,"transactions":9,"vwap":2031},"2025-09-08",26.1,25.92,26.030001,7800,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":1004,"transactions":9,"vwap":2038},"2025-09-05",26,26.14,25.935,26.11,0.223,0.86,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":1746,"volume":1729,"transactions":9,"vwap":2044},"2025-09-04",25.7,25.887,0.142,{"date":2047,"open":2048,"high":2049,"low":2002,"close":2049,"change":2050,"percent_change":1294,"volume":2032,"transactions":9,"vwap":2049},"2025-09-03",25.66,25.745,-0.004,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":1903,"percent_change":1424,"volume":1470,"transactions":9,"vwap":2055},"2025-09-02",25.57,25.83,25.749,{"date":2057,"open":2035,"high":2058,"low":2059,"close":2060,"change":872,"percent_change":1408,"volume":873,"transactions":9,"vwap":2060},"2025-08-29",26.19,25.9,25.96,{"date":2062,"open":2063,"high":2029,"low":2064,"close":2029,"change":1416,"percent_change":1416,"volume":176,"transactions":9,"vwap":2029},"2025-08-28",26.09,26.049999,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2029,"change":2069,"percent_change":1202,"volume":1166,"transactions":9,"vwap":2029},"2025-08-27",26.059999,26.176,0.138,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":2075,"percent_change":66,"volume":974,"transactions":9,"vwap":2074},"2025-08-26",25.81,25.98,25.962,-0.013,{"date":2077,"open":2078,"high":2078,"low":2079,"close":2079,"change":1612,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-08-25",26.12,25.975,-1.14,1600,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-22",25.85,26.275,0.553,2.15,2200,{"date":2090,"open":2000,"high":2091,"low":2092,"close":2093,"change":192,"percent_change":944,"volume":1864,"transactions":9,"vwap":2093},"2025-08-21",25.76,25.67,25.722,{"date":2095,"open":2096,"high":2097,"low":2091,"close":2098,"change":2099,"percent_change":1082,"volume":931,"transactions":9,"vwap":2098},"2025-08-20",25.79,25.915,25.872,-0.028,{"date":2101,"open":2102,"high":2073,"low":2102,"close":2059,"change":2103,"percent_change":72,"volume":2104,"transactions":9,"vwap":2059},"2025-08-19",25.68,0.085,11900,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2109,"change":956,"percent_change":837,"volume":1160,"transactions":9,"vwap":2109},"2025-08-18",25.63,25.86,25.815,{"date":2111,"open":2112,"high":2113,"low":2112,"close":2113,"change":866,"percent_change":1250,"volume":2114,"transactions":9,"vwap":2113},"2025-08-15",25.71,25.714,200,{"date":2116,"open":2096,"high":2096,"low":2022,"close":2117,"change":2118,"percent_change":59,"volume":2104,"transactions":9,"vwap":2117},"2025-08-14",25.664,-0.326,{"date":2120,"open":2121,"high":2122,"low":2022,"close":2122,"change":2123,"percent_change":2124,"volume":1340,"transactions":9,"vwap":2122},"2025-08-13",25.662,25.99,0.35,1.37,{"date":2126,"open":2127,"high":2022,"low":2128,"close":2022,"change":2129,"percent_change":620,"volume":2130,"transactions":9,"vwap":2022},"2025-08-12",25.55,25.47,0.111,9200,{"date":2132,"open":2022,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":2136,"volume":1895,"transactions":9,"vwap":2134},"2025-08-11",25.65,25.529,-0.161,-0.63,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":315,"volume":2081,"transactions":9,"vwap":2140},"2025-08-08",25.95,25.69,-0.172,{"date":2143,"open":2122,"high":2122,"low":2144,"close":2144,"change":2145,"percent_change":1522,"volume":2146,"transactions":9,"vwap":2144},"2025-08-07",25.862,0.044,900,{"date":2148,"open":2038,"high":2038,"low":2149,"close":2150,"change":2151,"percent_change":162,"volume":1138,"transactions":9,"vwap":2150},"2025-08-06",25.62,25.818,-0.351,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":297,"volume":838,"transactions":9,"vwap":2156},"2025-08-05",26.08,26.23,26.169,0.119,{"date":2159,"open":2000,"high":2064,"low":2000,"close":2064,"change":2160,"percent_change":1820,"volume":788,"transactions":9,"vwap":2064},"2025-08-04",0.304,{"date":2162,"open":2048,"high":2163,"low":2133,"close":2164,"change":2165,"percent_change":2166,"volume":1329,"transactions":9,"vwap":2164},"2025-08-01",25.779,25.746,-0.425,-1.62,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":1767,"volume":759,"transactions":9,"vwap":2170},"2025-07-31",26.47,26.171,-0.397,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2176,"change":2177,"percent_change":1057,"volume":1340,"transactions":9,"vwap":2176},"2025-07-30",26.44,26.72,26.568,0.167,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":1502,"percent_change":894,"volume":1718,"transactions":9,"vwap":2182},"2025-07-29",26.56,26.391,26.401,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2187,"change":2188,"percent_change":1863,"volume":767,"transactions":9,"vwap":2187},"2025-07-28",26.28,26.815,26.628,-0.171,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":1265,"transactions":9,"vwap":2194},"2025-07-25",26.68,26.85,26.63,26.799,0.117,0.44,{"date":2198,"open":2175,"high":2199,"low":2191,"close":2200,"change":2145,"percent_change":1522,"volume":1925,"transactions":9,"vwap":2200},"2025-07-24",26.75,26.682,{"date":2202,"open":2203,"high":2191,"low":2203,"close":2204,"change":2205,"percent_change":1591,"volume":1718,"transactions":9,"vwap":2204},"2025-07-23",26.57,26.638,0.126,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":2040,"volume":2212,"transactions":9,"vwap":2210},"2025-07-22",26.24,26.53,26.512,0.227,1500,{"date":2214,"open":2185,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":750,"volume":886,"transactions":9,"vwap":2217},"2025-07-21",26.495,26.26,26.285,-0.031,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":758,"volume":2226,"transactions":9,"vwap":2224},"2025-07-18",26.38,26.39,26.25,26.316,-0.085,3600,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2182,"change":2231,"percent_change":2232,"volume":1166,"transactions":9,"vwap":2182},"2025-07-17",26.18,26.425,0.249,0.95,{"date":2234,"open":2122,"high":2235,"low":2236,"close":2235,"change":2237,"percent_change":1064,"volume":1404,"transactions":9,"vwap":2235},"2025-07-16",26.152,25.8,0.162,{"date":2239,"open":2240,"high":2240,"low":2122,"close":2122,"change":2151,"percent_change":2241,"volume":912,"transactions":9,"vwap":2122},"2025-07-15",26.34,-1.33,{"date":2243,"open":2036,"high":2244,"low":2036,"close":2245,"change":2246,"percent_change":1202,"volume":759,"transactions":9,"vwap":2245},"2025-07-14",26.375,26.341,0.14,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-07-11",26.43,26.52,26.201,-0.467,-1.75,4100,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":1957,"volume":2261,"transactions":9,"vwap":2259},"2025-07-10",26.86,26.047001,26.668,-0.405,8000,{"date":2263,"open":2264,"high":178,"low":2264,"close":178,"change":2265,"percent_change":2266,"volume":931,"transactions":9,"vwap":178},"2025-07-09",26.87,0.214,0.8,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":359,"volume":895,"transactions":9,"vwap":2272},"2025-07-08",26.82,26.89,26.81,26.859,0.018,{"date":2275,"open":2270,"high":2270,"low":2276,"close":2277,"change":1099,"percent_change":758,"volume":2081,"transactions":9,"vwap":2277},"2025-07-07",26.691,26.841,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-07-03",26.65,26.98,26.927,0.277,1.04,75200,{"date":2287,"open":2203,"high":2280,"low":2250,"close":2280,"change":1294,"percent_change":821,"volume":1683,"transactions":9,"vwap":2280},"2025-07-02",{"date":2289,"open":2290,"high":2269,"low":2290,"close":2291,"change":2292,"percent_change":780,"volume":1944,"transactions":9,"vwap":2291},"2025-07-01",26.51,26.67,-0.025,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":1451,"percent_change":656,"volume":873,"transactions":9,"vwap":2296},"2025-06-30",26.54,26.695,{"date":2298,"open":2299,"high":2191,"low":2060,"close":2300,"change":2301,"percent_change":2196,"volume":1683,"transactions":9,"vwap":2300},"2025-06-27",26.31,26.547,0.116,{"date":2303,"open":2216,"high":2304,"low":2216,"close":2304,"change":2305,"percent_change":2306,"volume":2254,"transactions":9,"vwap":2304},"2025-06-26",26.431,0.201,0.77,{"date":2308,"open":2309,"high":2309,"low":2310,"close":2155,"change":2311,"percent_change":525,"volume":2312,"transactions":9,"vwap":2155},"2025-06-25",26.58,26.225,-0.445,24700,{"date":2314,"open":2249,"high":2315,"low":2221,"close":2316,"change":1044,"percent_change":2124,"volume":1559,"transactions":9,"vwap":2316},"2025-06-24",26.74,26.675,{"date":2318,"open":2122,"high":2319,"low":2320,"close":2319,"change":2321,"percent_change":2322,"volume":1613,"transactions":9,"vwap":2319},"2025-06-23",26.315,25.93,0.335,1.29,{"date":2324,"open":2078,"high":2325,"low":2073,"close":2073,"change":2326,"percent_change":473,"volume":1925,"transactions":9,"vwap":2073},"2025-06-20",26.21,-0.055,{"date":2328,"open":2329,"high":2078,"low":2329,"close":2330,"change":21,"percent_change":2123,"volume":863,"transactions":9,"vwap":2330},"2025-06-18",25.94,26.035,{"date":2332,"open":2333,"high":2029,"low":2329,"close":2334,"change":2335,"percent_change":2336,"volume":2146,"transactions":9,"vwap":2334},"2025-06-17",26.07,25.945,-0.244,-0.93,{"date":2338,"open":2155,"high":2185,"low":2339,"close":2340,"change":2341,"percent_change":923,"volume":931,"transactions":9,"vwap":2340},"2025-06-16",26.15,26.189,0.194,{"date":2343,"open":2035,"high":2344,"low":2345,"close":2345,"change":1280,"percent_change":1246,"volume":2346,"transactions":9,"vwap":2345},"2025-06-13",26.255,25.995,21700,{"date":2348,"open":2223,"high":2222,"low":2223,"close":2349,"change":2273,"percent_change":359,"volume":838,"transactions":9,"vwap":2349},"2025-06-12",26.365,{"date":2351,"open":2352,"high":2353,"low":2299,"close":2354,"change":2355,"percent_change":1385,"volume":1138,"transactions":9,"vwap":2354},"2025-06-11",26.5,26.61,26.347,-0.191,{"date":2357,"open":2358,"high":2199,"low":2359,"close":2360,"change":2361,"percent_change":66,"volume":1110,"transactions":9,"vwap":2360},"2025-06-10",26.55,26.48,26.538,-0.012,{"date":2363,"open":2364,"high":2175,"low":2290,"close":2358,"change":2365,"percent_change":220,"volume":2366,"transactions":9,"vwap":2358},"2025-06-09",26.62,-0.074,20800,{"date":2368,"open":2209,"high":2369,"low":2209,"close":2370,"change":1352,"percent_change":569,"volume":1729,"transactions":9,"vwap":2370},"2025-06-06",26.64,26.624,{"date":2372,"open":2373,"high":2180,"low":2240,"close":2374,"change":2375,"percent_change":1250,"volume":873,"transactions":9,"vwap":2374},"2025-06-05",26.36,26.354,0.049,{"date":2377,"open":2339,"high":2378,"low":2339,"close":2379,"change":2380,"percent_change":2381,"volume":1962,"transactions":9,"vwap":2379},"2025-06-04",26.373,26.305,0.329,1.27,{"date":2383,"open":2091,"high":2384,"low":2102,"close":2385,"change":2386,"percent_change":135,"volume":1489,"transactions":9,"vwap":2385},"2025-06-03",26.02,25.976,0.152,{"date":2388,"open":1996,"high":2389,"low":2390,"close":2389,"change":2391,"percent_change":862,"volume":1160,"transactions":9,"vwap":2389},"2025-06-02",25.824,25.54,-0.026,{"date":2393,"open":2000,"high":2084,"low":2000,"close":2084,"change":2394,"percent_change":1294,"volume":1138,"transactions":9,"vwap":2084},"2025-05-30",-0.006,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2032,"transactions":9,"vwap":2400},"2025-05-29",25.97,26.01,25.805,25.856,-0.094,-0.36,{"date":2404,"open":2067,"high":2063,"low":2139,"close":2139,"change":872,"percent_change":1408,"volume":802,"transactions":9,"vwap":2139},"2025-05-28",{"date":2406,"open":2329,"high":2036,"low":2329,"close":2063,"change":980,"percent_change":2407,"volume":2032,"transactions":9,"vwap":2063},"2025-05-27",1.45,{"date":2409,"open":2127,"high":2410,"low":2127,"close":2411,"change":2412,"percent_change":473,"volume":863,"transactions":9,"vwap":2411},"2025-05-23",25.785,25.718,-0.054,{"date":2414,"open":2084,"high":2084,"low":2415,"close":2416,"change":2417,"percent_change":2418,"volume":1072,"transactions":9,"vwap":2416},"2025-05-22",25.715,25.772,-0.118,-0.46,{"date":2420,"open":2067,"high":2421,"low":2236,"close":2422,"change":944,"percent_change":2423,"volume":1312,"transactions":9,"vwap":2422},"2025-05-21",26.22,25.89,-2.19,{"date":2425,"open":2250,"high":2250,"low":2174,"close":2169,"change":1186,"percent_change":702,"volume":1944,"transactions":9,"vwap":2169},"2025-05-20",{"date":2427,"open":2154,"high":2203,"low":2154,"close":2428,"change":2429,"percent_change":463,"volume":2430,"transactions":9,"vwap":2428},"2025-05-19",26.534,0.054,16800,{"date":2432,"open":2223,"high":2352,"low":2223,"close":2359,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2359},"2025-05-16",0.342,1.31,106700,{"date":2437,"open":2422,"high":2036,"low":2044,"close":2438,"change":1063,"percent_change":773,"volume":1072,"transactions":9,"vwap":2438},"2025-05-15",26.138,{"date":2440,"open":2441,"high":2441,"low":2073,"close":2398,"change":2442,"percent_change":1213,"volume":1667,"transactions":9,"vwap":2398},"2025-05-14",26.17,-0.092,{"date":2444,"open":2445,"high":2421,"low":2445,"close":2446,"change":2045,"percent_change":1746,"volume":759,"transactions":9,"vwap":2446},"2025-05-13",25.91,26.102,{"date":2448,"open":2060,"high":2060,"low":2072,"close":2060,"change":2449,"percent_change":2450,"volume":1289,"transactions":9,"vwap":2060},"2025-05-12",0.65,2.57,{"date":2452,"open":2453,"high":2453,"low":2454,"close":1984,"change":2017,"percent_change":1304,"volume":1052,"transactions":9,"vwap":1984},"2025-05-09",25.495,25.25,{"date":2456,"open":2133,"high":2236,"low":2457,"close":2457,"change":2458,"percent_change":2459,"volume":1613,"transactions":9,"vwap":2457},"2025-05-08",25.505,0.402,1.6,{"date":2461,"open":2462,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":1138,"transactions":9,"vwap":2464},"2025-05-07",25.13,25.035999,25.103,0.112,0.45,{"date":2468,"open":2469,"high":1965,"low":2470,"close":2471,"change":2472,"percent_change":2473,"volume":1318,"transactions":9,"vwap":2471},"2025-05-06",24.92,24.89,24.991,-0.216,-0.86,{"date":2475,"open":1953,"high":2476,"low":1953,"close":2477,"change":2478,"percent_change":2402,"volume":2479,"transactions":9,"vwap":2477},"2025-05-05",25.36,25.207,-0.091,3400,{"date":2481,"open":2482,"high":1984,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-05-02",25,25.298,0.624,2.53,11100,{"date":2488,"open":2489,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":1445,"volume":1289,"transactions":9,"vwap":2491},"2025-05-01",24.8,24.45,24.674,-0.061,{"date":2494,"open":1625,"high":2495,"low":1625,"close":2495,"change":1665,"percent_change":837,"volume":863,"transactions":9,"vwap":2495},"2025-04-30",24.735,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":463,"percent_change":1121,"volume":2501,"transactions":9,"vwap":2499},"2025-04-29",24.35,24.64,24.31,2300,{"date":182,"open":2490,"high":2499,"low":2503,"close":2504,"change":1911,"percent_change":1986,"volume":830,"transactions":9,"vwap":2504},24.39,24.44]