[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMFS":3,"homepage-market-summary":26,"stock-historical-TMFS":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"TMFS","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 Small-Cap Growth ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},32.8,32.65,32.905,32.53,32.68,0.12,0.37,9112.152199,37.42,30.93,6531.119151650793,28.8,1991,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":18,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":165,"name":166,"price":167,"change":168,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},365,1,1000,{"period_high":21,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},6770,2470942.026216,3.47,"2025-04-28",[179,182,191,202,211,221,231,240,250,260,269,277,286,297,307,316,325,335,344,354,362,372,381,390,399,409,417,424,433,440,450,458,467,476,484,492,501,509,517,524,533,544,552,560,570,578,587,596,604,614,624,635,643,653,663,672,681,691,699,708,718,727,737,746,754,761,769,776,783,789,795,802,810,816,824,832,839,847,854,861,868,875,882,890,897,905,912,919,927,936,942,949,952,961,969,976,981,987,991,996,1001,1003,1010,1016,1023,1031,1038,1045,1051,1055,1061,1065,1069,1075,1079,1085,1089,1094,1099,1103,1109,1114,1121,1128,1134,1140,1147,1152,1159,1164,1171,1178,1184,1191,1197,1204,1212,1218,1224,1231,1240,1245,1251,1258,1263,1270,1276,1281,1288,1291,1298,1304,1309,1316,1322,1327,1332,1338,1345,1352,1358,1363,1368,1374,1380,1385,1391,1397,1402,1406,1409,1413,1420,1425,1427,1429,1432,1436,1442,1446,1450,1456,1462,1469,1474,1478,1485,1491,1497,1503,1509,1513,1518,1523,1527,1534,1539,1543,1549,1554,1557,1561,1566,1572,1578,1583,1586,1592,1597,1601,1604,1607,1609,1613,1620,1624,1631,1637,1642,1647,1653,1659,1665,1670,1676,1681,1687,1692,1696,1703,1710,1714,1720,1726,1732,1736,1741,1747,1753,1758,1761,1765,1772,1775,1778,1782,1785,1792,1799,1805,1810,1816,1823,1831,1836,1839,1844,1848,1851,1855,1862,1869,1874,1878,1882,1887,1893,1899,1904,1910,1916,1921,1926,1932,1936,1940,1945,1949,1953,1956,1960,1965,1968,1973,1979,1983,1990,1994,1998,2003,2008,2013,2020,2025,2030,2036,2041,2045,2051,2054,2059,2063,2068,2073,2078,2083,2086,2090,2096,2100,2104,2107,2112,2115,2120,2126,2130,2136,2141,2144,2148,2152,2154,2158,2164,2169,2174,2177,2182,2186,2190,2194,2198,2202,2205,2209,2212,2218,2222,2225,2229,2234,2239,2244,2249,2254,2259,2263,2268,2273,2279,2283,2286,2290,2293,2298,2303,2308,2314,2322,2327,2334,2341,2347,2353],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},93,32.6614,{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",32.93,32.66,-0.62,-1.86,7059.5106,75,32.7903,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",33.47,33.585,33.26,33.3,-0.0597,-0.18,9498.5386,78,33.4884,{"date":203,"open":204,"high":205,"low":206,"close":205,"change":207,"percent_change":208,"volume":209,"transactions":48,"vwap":210},"2026-10-05",33.07,33.3597,33.04,0.2197,0.66,3170.3726,33.1553,{"date":212,"open":213,"high":196,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",33.13,32.97,33.14,0.15,0.45,4590.9666,97,33.1886,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":69,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-01",32.7496,33.03,32.48,32.99,1.01,11345.7183,116,32.7483,{"date":232,"open":233,"high":234,"low":185,"close":185,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",32.815,32.82,-0.16,-0.49,1364.6573,48,32.7931,{"date":241,"open":242,"high":243,"low":244,"close":234,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",32.77,32.88,32.6,0.0812,0.25,2990.263462,68,32.7003,{"date":251,"open":252,"high":253,"low":252,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",32.62,32.83,32.7388,-0.3028,-0.92,11939.2114,119,32.7726,{"date":261,"open":13,"high":262,"low":13,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",33.1901,33.0416,0.1116,0.34,2007.194859,59,32.9965,{"date":270,"open":271,"high":184,"low":271,"close":184,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",32.655,0.1566,0.48,1650.1583,61,32.8118,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":248,"vwap":285},"2026-09-23",32.96,33.005,32.7734,-0.5396,-1.62,1645.1796,32.9347,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",33.46,33.56,33.215,33.313,-0.155,-0.46,8848.1066,79,33.3508,{"date":298,"open":299,"high":300,"low":301,"close":300,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",33.4,33.468,33.361,0.0785,0.24,2592.1076,55,33.4188,{"date":308,"open":309,"high":288,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",33.39,33.3895,-0.1735,-0.52,3385.3603,65,33.3949,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",34.14,33.563,-0.0664,-0.2,3930.145109,73,33.6855,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":189,"vwap":334},"2026-09-16",33.75,33.975,33.44,33.6294,-0.2838,-0.84,6648.0203,33.7867,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-15",34.48,33.9132,-0.6561,-1.9,4244.7953,76,34.2394,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",34.45,34.72,34.5693,-0.0514,-0.15,4014.123873,67,34.5981,{"date":355,"open":356,"high":357,"low":356,"close":357,"change":273,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",34.4,34.6207,1.41,1307.007552,37,34.4453,{"date":363,"open":364,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",34.2118,34.24,34.1407,-0.1172,-0.34,1695.2529,58,34.186,{"date":373,"open":374,"high":374,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",34.54,34.2579,-0.5343,-1.54,760.2979,43,34.4241,{"date":382,"open":383,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":314,"vwap":389},"2026-09-08",35.03,34.79,34.7922,-0.3882,-1.1,3702.012,34.8723,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":370,"vwap":398},"2026-09-04",34.99,35.188318,35.1804,0.0742,0.21,2755.347531,35.0899,{"date":400,"open":401,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",35.15,35.23,35.1062,-0.5531,-1.55,2492.142,56,35.1809,{"date":410,"open":411,"high":411,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":48,"vwap":416},"2026-09-02",35.8285,35.6593,0.3107,0.88,1937.073772,35.7025,{"date":418,"open":419,"high":419,"low":420,"close":420,"change":421,"percent_change":159,"volume":422,"transactions":238,"vwap":423},"2026-09-01",35.38,35.3486,-0.4814,510.258,35.4719,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":267,"vwap":432},"2026-08-31",36.0276,35.78,35.83,-0.3,-0.83,1401.918293,35.8789,{"date":434,"open":435,"high":436,"low":435,"close":435,"change":142,"percent_change":312,"volume":437,"transactions":438,"vwap":439},"2026-08-28",36.13,36.5,2222.554,62,36.2159,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",36.62,36.225,36.32,-0.2515,-0.69,3638.937,64,36.3194,{"date":451,"open":452,"high":453,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":379,"vwap":457},"2026-08-26",36.375,36.5715,0.0715,0.2,1255.9336,36.4399,{"date":459,"open":460,"high":461,"low":462,"close":436,"change":463,"percent_change":464,"volume":465,"transactions":48,"vwap":466},"2026-08-25",36.43,36.61,36.37,0.05,0.14,6069.4556,36.4502,{"date":468,"open":469,"high":442,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":275,"vwap":475},"2026-08-24",36.55,36.38,36.45,-0.2693,-0.73,5602.3576,36.5372,{"date":477,"open":471,"high":478,"low":471,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",36.7193,0.3841,1.06,1513.1596,46,36.5884,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":379,"vwap":491},"2026-08-20",36.455,36.3352,-0.5848,-1.58,1194.5956,36.4922,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":438,"vwap":500},"2026-08-19",37.11,37.21,36.92,0.38,1.04,3031.0179,37.0842,{"date":502,"open":503,"high":504,"low":505,"close":505,"change":34,"percent_change":506,"volume":507,"transactions":258,"vwap":508},"2026-08-18",36.87,36.88,36.54,-1.27,3745.045022,36.7969,{"date":510,"open":360,"high":511,"low":512,"close":513,"change":108,"percent_change":514,"volume":515,"transactions":314,"vwap":516},"2026-08-17",37.08,36.94,37.01,-1.04,2496.2139,36.9855,{"date":518,"open":519,"high":21,"low":495,"close":520,"change":521,"percent_change":132,"volume":522,"transactions":189,"vwap":523},"2026-08-14",37.24,37.4,0.22,4549.14344,37.2704,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":407,"vwap":532},"2026-08-13",36.82,37.18,36.81,0.28,0.76,2962.1779,36.9326,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",36.76,36.93,36.64,36.9,0.07,0.19,2158.4828,66,36.7063,{"date":545,"open":546,"high":547,"low":546,"close":546,"change":548,"percent_change":142,"volume":549,"transactions":550,"vwap":551},"2026-08-11",36.83,37.14,-0.07,1672.9688,57,36.9687,{"date":553,"open":496,"high":554,"low":526,"close":538,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",37.02,-0.1135,-0.31,4263.1067,74,36.9362,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",36.72,37.17,37.0135,0.3345,0.91,7335.3878,86,37.0275,{"date":571,"open":572,"high":562,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":248,"vwap":577},"2026-08-06",36.58,36.679,-0.0368,-0.1,3761.0948,36.6291,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":295,"vwap":586},"2026-08-05",37.37,36.66,36.7158,-0.5107,-1.37,8856.5882,36.6927,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-04",36.51,37.2265,0.9339,2.57,3537.0572,89,36.8213,{"date":597,"open":598,"high":599,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":275,"vwap":603},"2026-08-03",35.93,36.2926,0.8715,2.46,3573.259215,36.0494,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",35.6,35.2,35.4211,-0.062,-0.17,1470.37285,60,35.4255,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",34.28,35.64,35.4831,0.0831,0.23,2063.0217,51,35.3147,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",35.69,35.81,35.26,35.4,-0.3525,-0.99,2069.1617,47,35.5604,{"date":636,"open":419,"high":637,"low":419,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":370,"vwap":642},"2026-07-28",35.79,35.7525,0.2491,0.7,4444.3717,35.5959,{"date":644,"open":645,"high":646,"low":645,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",35.19,35.59,35.5034,0.4741,1.35,9011.2523,71,35.3189,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":497,"volume":660,"transactions":661,"vwap":662},"2026-07-24",34.88,35.075,34.86,35.0293,0.1311,1878.0557,45,34.9835,{"date":664,"open":665,"high":666,"low":655,"close":667,"change":668,"percent_change":142,"volume":669,"transactions":670,"vwap":671},"2026-07-23",34.97,35.02,34.8982,-0.0653,3450.716146,109,34.9629,{"date":673,"open":419,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":370,"vwap":680},"2026-07-22",35.618,34.91,34.9635,-0.4997,-1.41,2077.5357,35.1257,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",35.32,35.47,35.4632,0.197,0.56,1222.1879,36,35.4422,{"date":692,"open":693,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":305,"vwap":698},"2026-07-20",35.4599,35.2662,-0.1302,-0.37,2174.5039,35.3431,{"date":700,"open":701,"high":637,"low":702,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-17",35.68,35.3964,-0.5495,-1.53,1123.210205,42,35.6873,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":550,"vwap":717},"2026-07-16",36.01,36.1,35.88,35.9459,0.2208,0.62,1338.766088,35.9457,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":323,"vwap":726},"2026-07-15",35.36,35.96,35.7251,0.2783,0.79,4259.9636,35.6969,{"date":728,"open":729,"high":730,"low":720,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-14",35.37,35.53,35.4468,-0.129,-0.36,9852.7386,82,35.4011,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":312,"volume":744,"transactions":275,"vwap":745},"2026-07-13",35.55,35.925,35.49,35.5758,-0.1842,3169.7386,35.6719,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",35.97,35.98,35.76,-0.26,-0.72,3600,{"date":755,"open":627,"high":756,"low":627,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",36.084999,36.02,0.401,1.13,1800,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-08",35.66,35.3,35.619,-0.541,-1.5,2900,{"date":770,"open":771,"high":772,"low":689,"close":773,"change":774,"percent_change":34,"volume":775,"transactions":9,"vwap":773},"2026-07-07",36.09,36.21,36.16,-0.172,3700,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":137,"volume":782,"transactions":9,"vwap":780},"2026-07-06",36.135,36.46,36.332,0.249,2300,{"date":784,"open":785,"high":786,"low":689,"close":787,"change":788,"percent_change":312,"volume":768,"transactions":9,"vwap":787},"2026-07-02",36.515,36.57,36.083,-0.187,{"date":790,"open":771,"high":791,"low":771,"close":792,"change":793,"percent_change":19,"volume":794,"transactions":9,"vwap":792},"2026-07-01",36.71,36.27,0.134,17300,{"date":796,"open":797,"high":798,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-30",35.46,36.136,0.534,1.5,4000,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-29",35.91,35.44,35.602,-0.188,-0.53,5400,{"date":811,"open":812,"high":637,"low":812,"close":637,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":637},"2026-06-26",35.049999,0.506,1.43,23200,{"date":817,"open":818,"high":819,"low":401,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",35.17,35.57,35.284,0.435,1.25,3300,{"date":825,"open":826,"high":827,"low":826,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-24",34.56,35.175,34.849,0.302,0.87,2800,{"date":833,"open":834,"high":384,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-23",34.42,34.547,-0.408,-1.17,3000,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":539,"volume":846,"transactions":9,"vwap":844},"2026-06-22",35,35.099998,34.92,34.955,0.025,3500,{"date":848,"open":849,"high":850,"low":374,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",34.62,34.93,0.809,2.37,4300,{"date":855,"open":856,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-17",34.76,34.121,-0.429,-1.24,800,{"date":862,"open":863,"high":864,"low":865,"close":865,"change":866,"percent_change":631,"volume":867,"transactions":9,"vwap":865},"2026-06-16",35.040001,35.07,34.55,-0.345,5800,{"date":869,"open":870,"high":871,"low":872,"close":872,"change":873,"percent_change":273,"volume":874,"transactions":9,"vwap":872},"2026-06-15",35.075001,35.31,34.895,0.168,5300,{"date":876,"open":877,"high":850,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-12",34.5,34.727,0.336,0.98,6300,{"date":883,"open":884,"high":885,"low":886,"close":885,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":885},"2026-06-11",33.8,34.391,33.68,0.771,2.29,7500,{"date":891,"open":892,"high":893,"low":894,"close":894,"change":895,"percent_change":186,"volume":896,"transactions":9,"vwap":894},"2026-06-10",33.67,34.15,33.62,-0.21,3200,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":889,"transactions":9,"vwap":902},"2026-06-09",33.12,33.96,33.040001,33.83,0.688,2.08,{"date":906,"open":279,"high":907,"low":908,"close":909,"change":910,"percent_change":217,"volume":911,"transactions":9,"vwap":909},"2026-06-08",33.265,32.95,33.142,0.149,4800,{"date":913,"open":196,"high":914,"low":915,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-05",33.38,32.993,-0.582,-1.73,7900,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-04",33.2,33.61,33.575,0.388,1.17,4500,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-03",33.18,33.235,33.11,33.187,-0.373,-1.11,5100,{"date":937,"open":938,"high":938,"low":939,"close":289,"change":108,"percent_change":940,"volume":941,"transactions":9,"vwap":289},"2026-06-02",33.73,33.52,-1.15,6800,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":18,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-06-01",33.64,34.040001,33.95,0.35,12000,{"date":950,"open":900,"high":951,"low":902,"close":902,"change":235,"percent_change":34,"volume":831,"transactions":9,"vwap":902},"2026-05-29",34.029999,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-28",33.66,34.02,33.635,33.99,0.205,0.61,8800,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-27",34.0050011,33.6,33.785,-0.635,-1.84,6000,{"date":970,"open":971,"high":971,"low":972,"close":834,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":834},"2026-05-26",34.69,34.32,0.16,0.47,6700,{"date":977,"open":978,"high":979,"low":980,"close":978,"change":455,"percent_change":132,"volume":809,"transactions":9,"vwap":978},"2026-05-22",34.26,34.33,34.18,{"date":982,"open":922,"high":983,"low":984,"close":983,"change":985,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-21",34.060001,33.59,0,6900,{"date":988,"open":939,"high":983,"low":939,"close":983,"change":989,"percent_change":990,"volume":881,"transactions":9,"vwap":983},"2026-05-20",0.58,1.73,{"date":992,"open":993,"high":944,"low":994,"close":994,"change":108,"percent_change":940,"volume":995,"transactions":9,"vwap":994},"2026-05-19",33.57,33.48,5000,{"date":997,"open":998,"high":893,"low":902,"close":998,"change":999,"percent_change":1000,"volume":768,"transactions":9,"vwap":998},"2026-05-18",33.87,0.49,1.47,{"date":1002,"open":309,"high":984,"low":914,"close":914,"change":34,"percent_change":42,"volume":995,"transactions":9,"vwap":914},"2026-05-15",{"date":1004,"open":957,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-14",34.16,33.85,-0.013,-0.04,5500,{"date":1011,"open":979,"high":979,"low":1012,"close":1013,"change":1014,"percent_change":704,"volume":1015,"transactions":9,"vwap":1013},"2026-05-13",33.65,33.863,-0.527,12300,{"date":1017,"open":365,"high":1018,"low":1019,"close":1020,"change":368,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-12",34.435,34.215,34.39,-0.98,3800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":293,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-11",35.11,35.131,34.675,34.73,-1.31,13700,{"date":1032,"open":1033,"high":628,"low":1034,"close":645,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":645},"2026-05-08",35.215,34.87,-0.08,-0.23,27100,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":889,"transactions":9,"vwap":1042},"2026-05-07",35.091,35.52,35.27,0.81,2.35,{"date":1046,"open":655,"high":655,"low":1047,"close":1048,"change":1036,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-05-06",34.35,34.46,-0.66,9400,{"date":1052,"open":1053,"high":1053,"low":337,"close":971,"change":216,"percent_change":1054,"volume":889,"transactions":9,"vwap":971},"2026-05-05",34.85,0.43,{"date":1056,"open":1057,"high":1058,"low":374,"close":374,"change":1049,"percent_change":1059,"volume":1060,"transactions":9,"vwap":374},"2026-05-04",35.080002,35.16,-1.88,6600,{"date":1062,"open":1063,"high":402,"low":1025,"close":607,"change":396,"percent_change":1064,"volume":1009,"transactions":9,"vwap":607},"2026-05-01",35.14,0.6,{"date":1066,"open":346,"high":392,"low":1067,"close":392,"change":687,"percent_change":1068,"volume":975,"transactions":9,"vwap":392},"2026-04-30",34.27,1.63,{"date":1070,"open":675,"high":675,"low":1071,"close":1072,"change":236,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-29",34.19,34.43,-1.4,10400,{"date":1076,"open":1053,"high":1077,"low":1053,"close":843,"change":1078,"percent_change":368,"volume":986,"transactions":9,"vwap":843},"2026-04-28",35.0050011,-0.12,{"date":1080,"open":1081,"high":1082,"low":863,"close":863,"change":321,"percent_change":1083,"volume":1084,"transactions":9,"vwap":863},"2026-04-27",35.22,35.24,-0.57,5200,{"date":1086,"open":1087,"high":1082,"low":1088,"close":1082,"change":947,"percent_change":171,"volume":968,"transactions":9,"vwap":1082},"2026-04-24",34.95,34.94,{"date":1090,"open":628,"high":628,"low":1091,"close":1092,"change":610,"percent_change":1093,"volume":775,"transactions":9,"vwap":1092},"2026-04-23",34.52,34.89,-0.48,{"date":1095,"open":805,"high":805,"low":675,"close":1096,"change":1008,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-22",35.060001,-0.11,2400,{"date":1100,"open":804,"high":804,"low":842,"close":842,"change":473,"percent_change":1101,"volume":1102,"transactions":9,"vwap":842},"2026-04-21",-2.04,3400,{"date":1104,"open":1105,"high":428,"low":1106,"close":428,"change":1107,"percent_change":1108,"volume":874,"transactions":9,"vwap":428},"2026-04-20",35.58,35.561,0.253,0.71,{"date":1110,"open":863,"high":1111,"low":863,"close":1112,"change":1113,"percent_change":592,"volume":1102,"transactions":9,"vwap":1112},"2026-04-17",35.625,35.577,0.892,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":760,"transactions":9,"vwap":1118},"2026-04-16",34.75,34.652,34.685,0.181,0.52,{"date":1122,"open":1047,"high":1123,"low":1047,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-15",34.518,34.504,0.104,0.3,5700,{"date":1129,"open":365,"high":1130,"low":365,"close":356,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":356},"2026-04-14",34.57,0.265,0.78,28800,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1044,"volume":1139,"transactions":9,"vwap":1137},"2026-04-13",33.09,34.135,0.784,9500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":92,"volume":782,"transactions":9,"vwap":1145},"2026-04-10",33.45,33.485,33.25,33.351,-0.249,{"date":1148,"open":1149,"high":1150,"low":1149,"close":964,"change":1151,"percent_change":246,"volume":1102,"transactions":9,"vwap":964},"2026-04-09",33.27,33.72,0.085,{"date":1153,"open":1150,"high":1154,"low":309,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-08",33.97,33.515,0.923,2.83,5600,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":973,"volume":768,"transactions":9,"vwap":1162},"2026-04-07",32.31,32.592,0.051,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-06",32.195,32.541,0.343,1.07,16200,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":973,"volume":1177,"transactions":9,"vwap":1175},"2026-04-02",31.4,32.37,32.198,0.053,9800,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1182,"change":1183,"percent_change":217,"volume":815,"transactions":9,"vwap":1182},"2026-04-01",32.02,32.51,32.145,0.145,{"date":1185,"open":1173,"high":1186,"low":1173,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-31",32.049999,32,0.99,3.19,10500,{"date":1192,"open":1193,"high":1193,"low":22,"close":1194,"change":429,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-30",31.64,31.01,-0.96,8400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":186,"percent_change":1203,"volume":1015,"transactions":9,"vwap":1202},"2026-03-27",31.59,31.68,31.09,31.31,-1.94,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-26",31.83,32.34,31.93,-0.282,-0.88,31400,{"date":1213,"open":1161,"high":1161,"low":1214,"close":1215,"change":1216,"percent_change":497,"volume":1217,"transactions":9,"vwap":1215},"2026-03-25",32.080002,32.212,0.122,2000,{"date":1219,"open":1208,"high":1220,"low":1221,"close":1222,"change":368,"percent_change":1223,"volume":1139,"transactions":9,"vwap":1222},"2026-03-24",32.5,31.92,32.09,-1.05,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":1102,"transactions":9,"vwap":1228},"2026-03-23",32.49,32.828,32.43,0.605,1.9,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-03-20",32.13,32.3,31.705,31.825,-0.665,-2.05,10300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1226,"change":235,"percent_change":236,"volume":1074,"transactions":9,"vwap":1226},"2026-03-19",32.23,32.7,32.2,{"date":1246,"open":1247,"high":1247,"low":14,"close":14,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":14},"2026-03-18",33.080002,-0.56,-1.69,7000,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":498,"volume":1257,"transactions":9,"vwap":1255},"2026-03-17",33.41,33.155,33.21,0.342,900,{"date":1259,"open":204,"high":1247,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1257,"transactions":9,"vwap":1260},"2026-03-16",32.868,0.386,1.19,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":154,"volume":838,"transactions":9,"vwap":1268},"2026-03-13",32.87,33,32.42,32.482,-0.138,{"date":1271,"open":1272,"high":1272,"low":252,"close":252,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":252},"2026-03-12",33.15,-0.97,-2.89,8500,{"date":1277,"open":1278,"high":984,"low":196,"close":984,"change":1279,"percent_change":108,"volume":1280,"transactions":9,"vwap":984},"2026-03-11",33.53,-0.13,12600,{"date":1282,"open":1283,"high":978,"low":1284,"close":1150,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1150},"2026-03-10",34,33.71,-0.44,-1.29,12100,{"date":1289,"open":215,"high":980,"low":1290,"close":1005,"change":396,"percent_change":715,"volume":1060,"transactions":9,"vwap":1005},"2026-03-09",33.0099983,{"date":1292,"open":1293,"high":365,"low":1294,"close":946,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":946},"2026-03-06",34.09,33.9,-0.93,-2.67,7600,{"date":1299,"open":1300,"high":1301,"low":1302,"close":655,"change":1303,"percent_change":506,"volume":809,"transactions":9,"vwap":655},"2026-03-05",34.96,35.34,34.67,-0.45,{"date":1305,"open":1306,"high":684,"low":1306,"close":1307,"change":235,"percent_change":1303,"volume":1308,"transactions":9,"vwap":1307},"2026-03-04",35.09,35.33,18800,{"date":1310,"open":1057,"high":1311,"low":1312,"close":741,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":741},"2026-03-03",35.584,34.601,-0.41,-1.14,2700,{"date":1317,"open":1301,"high":689,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1127,"transactions":9,"vwap":1319},"2026-03-02",35.29,35.9,0.41,1.16,{"date":1323,"open":1324,"high":741,"low":863,"close":741,"change":1325,"percent_change":1326,"volume":881,"transactions":9,"vwap":741},"2026-02-27",35.28,-0.32,-0.89,{"date":1328,"open":637,"high":598,"low":1329,"close":627,"change":1126,"percent_change":1330,"volume":1331,"transactions":9,"vwap":627},"2026-02-26",35.62,0.84,1600,{"date":1333,"open":1334,"high":1334,"low":871,"close":1335,"change":63,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-25",35.75,35.51,-0.14,3900,{"date":1339,"open":1340,"high":606,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-02-24",34.9,35.56,0.701,2.01,8200,{"date":1346,"open":1053,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1331,"transactions":9,"vwap":1349},"2026-02-23",34.874,34.82,34.859,-0.771,-2.16,{"date":1353,"open":864,"high":1354,"low":864,"close":1355,"change":69,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-20",35.73,35.63,0.93,8700,{"date":1359,"open":1301,"high":1301,"low":1360,"close":764,"change":108,"percent_change":1361,"volume":1362,"transactions":9,"vwap":764},"2026-02-19",35.088001,-1.09,2200,{"date":1364,"open":1334,"high":1365,"low":1366,"close":626,"change":1367,"percent_change":168,"volume":838,"transactions":9,"vwap":626},"2026-02-18",35.995,35.65,-0.01,{"date":1369,"open":1370,"high":1370,"low":797,"close":1371,"change":1372,"percent_change":1373,"volume":1315,"transactions":9,"vwap":1371},"2026-02-17",36.060001,35.7,-0.446,-1.23,{"date":1375,"open":1376,"high":1377,"low":1354,"close":1378,"change":1379,"percent_change":530,"volume":1084,"transactions":9,"vwap":1378},"2026-02-13",35.895,36.41,36.146,0.274,{"date":1381,"open":436,"high":1382,"low":750,"close":1383,"change":1384,"percent_change":92,"volume":1158,"transactions":9,"vwap":1383},"2026-02-12",36.53,35.872,-0.268,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":208,"volume":1362,"transactions":9,"vwap":1389},"2026-02-11",36.23,35.92,36.14,0.236,{"date":1392,"open":689,"high":1393,"low":1319,"close":1394,"change":1395,"percent_change":947,"volume":1396,"transactions":9,"vwap":1394},"2026-02-10",36.285,35.904,0.124,7700,{"date":1398,"open":1399,"high":689,"low":626,"close":427,"change":1035,"percent_change":1400,"volume":1401,"transactions":9,"vwap":427},"2026-02-09",35.85,-0.22,13100,{"date":1403,"open":842,"high":1404,"low":842,"close":1404,"change":1405,"percent_change":1189,"volume":1177,"transactions":9,"vwap":1404},"2026-02-06",35.86,1.11,{"date":1407,"open":1087,"high":805,"low":1116,"close":1116,"change":1285,"percent_change":56,"volume":1408,"transactions":9,"vwap":1116},"2026-02-05",4200,{"date":1410,"open":850,"high":1318,"low":843,"close":645,"change":1411,"percent_change":1412,"volume":918,"transactions":9,"vwap":645},"2026-02-04",0.18,0.51,{"date":1414,"open":683,"high":1415,"low":347,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-03",35.455,35.0099983,-0.267,-0.76,10800,{"date":1421,"open":666,"high":739,"low":666,"close":1422,"change":1423,"percent_change":1424,"volume":1337,"transactions":9,"vwap":1422},"2026-02-02",35.277,0.177,0.5,{"date":1426,"open":1318,"high":1318,"low":1088,"close":842,"change":235,"percent_change":1303,"volume":853,"transactions":9,"vwap":842},"2026-01-30",{"date":1428,"open":741,"high":741,"low":841,"close":628,"change":1035,"percent_change":1036,"volume":1127,"transactions":9,"vwap":628},"2026-01-29",{"date":1430,"open":1431,"high":1431,"low":1301,"close":1301,"change":429,"percent_change":332,"volume":1009,"transactions":9,"vwap":1301},"2026-01-28",35.71,{"date":1433,"open":804,"high":804,"low":1434,"close":617,"change":321,"percent_change":1248,"volume":1435,"transactions":9,"vwap":617},"2026-01-27",35.54,8600,{"date":1437,"open":721,"high":749,"low":701,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-01-26",35.84,-0.02,-0.06,13800,{"date":1443,"open":598,"high":598,"low":1404,"close":1404,"change":312,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1404},"2026-01-23",-1.43,1400,{"date":1447,"open":1448,"high":1449,"low":470,"close":470,"change":396,"percent_change":989,"volume":1315,"transactions":9,"vwap":470},"2026-01-22",36.47,36.7,{"date":1451,"open":1452,"high":1453,"low":646,"close":1453,"change":137,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-21",35.72,36.17,1.94,6400,{"date":1457,"open":427,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":1461,"volume":801,"transactions":9,"vwap":1459},"2026-01-20",35.905,35.48,-0.595,-1.65,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1269,"percent_change":1468,"volume":846,"transactions":9,"vwap":1467},"2026-01-16",36.22,36.251,36.049999,36.075001,-0.38,{"date":1470,"open":1471,"high":470,"low":1471,"close":1472,"change":1473,"percent_change":830,"volume":823,"transactions":9,"vwap":1472},"2026-01-15",36.2,36.213,0.313,{"date":1475,"open":606,"high":1319,"low":1434,"close":1319,"change":1476,"percent_change":246,"volume":1477,"transactions":9,"vwap":1319},"2026-01-14",0.09,9100,{"date":1479,"open":1480,"high":1481,"low":1482,"close":627,"change":1483,"percent_change":1484,"volume":968,"transactions":9,"vwap":627},"2026-01-13",36.24,36.35,35.8,-0.439,-1.21,{"date":1486,"open":792,"high":1481,"low":1487,"close":1488,"change":1489,"percent_change":767,"volume":1490,"transactions":9,"vwap":1488},"2026-01-12",36.080002,36.249,-0.551,13200,{"date":1492,"open":1493,"high":1494,"low":471,"close":1495,"change":216,"percent_change":1320,"volume":1496,"transactions":9,"vwap":1495},"2026-01-09",36.59,36.845,36.8,4900,{"date":1498,"open":772,"high":1499,"low":772,"close":1500,"change":1501,"percent_change":498,"volume":1502,"transactions":9,"vwap":1500},"2026-01-08",36.807,36.65,0.376,6200,{"date":1504,"open":771,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":620,"volume":768,"transactions":9,"vwap":1507},"2026-01-07",36.305,35.99,36.274,0.084,{"date":1510,"open":646,"high":1511,"low":1105,"close":1511,"change":715,"percent_change":1512,"volume":995,"transactions":9,"vwap":1511},"2026-01-06",36.19,1.74,{"date":1514,"open":675,"high":1515,"low":675,"close":819,"change":1516,"percent_change":1517,"volume":867,"transactions":9,"vwap":819},"2026-01-05",35.67,0.77,2.21,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1522,"change":1439,"percent_change":1440,"volume":918,"transactions":9,"vwap":1522},"2026-01-02",35.029999,34.59,34.8,{"date":1524,"open":1525,"high":1525,"low":1348,"close":1348,"change":1526,"percent_change":1444,"volume":1250,"transactions":9,"vwap":1348},"2025-12-31",35.185,-0.504,{"date":1528,"open":871,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":63,"volume":1533,"transactions":9,"vwap":1531},"2025-12-30",35.35,35.25,35.324,-0.016,7100,{"date":1535,"open":1536,"high":684,"low":1537,"close":1301,"change":1418,"percent_change":1538,"volume":1396,"transactions":9,"vwap":1301},"2025-12-29",35.39,35.237,-2.11,{"date":1540,"open":1541,"high":1542,"low":1388,"close":1542,"change":1367,"percent_change":168,"volume":1496,"transactions":9,"vwap":1542},"2025-12-26",35.94,36.099998,{"date":1544,"open":435,"high":1545,"low":771,"close":1546,"change":1547,"percent_change":1548,"volume":760,"transactions":9,"vwap":1546},"2025-12-24",36.145,36.11,0.04,0.11,{"date":1550,"open":757,"high":1542,"low":757,"close":1551,"change":321,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-12-23",36.07,-0.55,40400,{"date":1555,"open":1319,"high":1556,"low":1319,"close":792,"change":497,"percent_change":480,"volume":918,"transactions":9,"vwap":792},"2025-12-22",36.42,{"date":1558,"open":1438,"high":689,"low":428,"close":1559,"change":1560,"percent_change":529,"volume":1337,"transactions":9,"vwap":1559},"2025-12-19",35.89,0.099,{"date":1562,"open":1399,"high":1563,"low":1564,"close":1565,"change":1501,"percent_change":480,"volume":1408,"transactions":9,"vwap":1565},"2025-12-18",36.095001,35.74,35.791,{"date":1567,"open":1568,"high":637,"low":629,"close":1569,"change":1570,"percent_change":1571,"volume":941,"transactions":9,"vwap":1569},"2025-12-17",35.41,35.415,-0.095,-0.27,{"date":1573,"open":1105,"high":1574,"low":1575,"close":1335,"change":1576,"percent_change":1577,"volume":1158,"transactions":9,"vwap":1335},"2025-12-16",35.589,35.365,-0.103,-0.29,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1195,"volume":1127,"transactions":9,"vwap":1581},"2025-12-15",36.18,35.613,-0.347,{"date":1584,"open":462,"high":462,"low":598,"close":721,"change":696,"percent_change":1585,"volume":1496,"transactions":9,"vwap":721},"2025-12-12",-1.02,{"date":1587,"open":1388,"high":1588,"low":1388,"close":1589,"change":113,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-11",36.4,36.33,0.86,6100,{"date":1593,"open":1530,"high":1594,"low":1530,"close":757,"change":1043,"percent_change":1595,"volume":1596,"transactions":9,"vwap":757},"2025-12-10",36.055,2.3,9200,{"date":1598,"open":812,"high":1599,"low":812,"close":1600,"change":49,"percent_change":529,"volume":1060,"transactions":9,"vwap":1600},"2025-12-09",35.42,35.21,{"date":1602,"open":1603,"high":1603,"low":1025,"close":1025,"change":696,"percent_change":514,"volume":867,"transactions":9,"vwap":1025},"2025-12-08",35.61,{"date":1605,"open":720,"high":1355,"low":720,"close":1459,"change":1606,"percent_change":620,"volume":935,"transactions":9,"vwap":1459},"2025-12-05",0.08,{"date":1608,"open":729,"high":1603,"low":1530,"close":629,"change":1606,"percent_change":620,"volume":1441,"transactions":9,"vwap":629},"2025-12-04",{"date":1610,"open":347,"high":683,"low":347,"close":683,"change":1611,"percent_change":1612,"volume":889,"transactions":9,"vwap":683},"2025-12-03",0.856,2.48,{"date":1614,"open":1615,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":874,"transactions":9,"vwap":1617},"2025-12-02",34.63,34.44,34.464,0.004,0.01,{"date":1621,"open":1048,"high":856,"low":1048,"close":1048,"change":1622,"percent_change":1623,"volume":1196,"transactions":9,"vwap":1048},"2025-12-01",-0.35,-1.01,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1412,"volume":838,"transactions":9,"vwap":1629},"2025-11-28",34.78,34.84,34.7,34.81,0.178,{"date":1632,"open":1072,"high":1627,"low":1072,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2025-11-26",34.632,0.232,0.67,4600,{"date":1638,"open":1639,"high":346,"low":1639,"close":356,"change":1640,"percent_change":1641,"volume":867,"transactions":9,"vwap":356},"2025-11-25",33.58,0.82,2.44,{"date":1643,"open":193,"high":1644,"low":196,"close":1639,"change":1645,"percent_change":830,"volume":1646,"transactions":9,"vwap":1639},"2025-11-24",33.621,0.29,9700,{"date":1648,"open":1649,"high":1155,"low":1649,"close":1650,"change":1321,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-21",32.32,33.29,3.61,4100,{"date":1654,"open":1655,"high":921,"low":1656,"close":1233,"change":312,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1233},"2025-11-20",33.099998,32.12,-1.59,7400,{"date":1660,"open":252,"high":1661,"low":1662,"close":14,"change":1663,"percent_change":1664,"volume":1060,"transactions":9,"vwap":14},"2025-11-19",32.73,32.54,-0.092,-0.28,{"date":1666,"open":1226,"high":1667,"low":1668,"close":1667,"change":1669,"percent_change":1547,"volume":1127,"transactions":9,"vwap":1667},"2025-11-18",32.742,32.323,0.012,{"date":1671,"open":196,"high":1672,"low":1673,"close":1661,"change":1674,"percent_change":1675,"volume":1050,"transactions":9,"vwap":1661},"2025-11-17",33.345,32.64,-0.781,-2.33,{"date":1677,"open":929,"high":1678,"low":929,"close":1679,"change":1680,"percent_change":1248,"volume":809,"transactions":9,"vwap":1679},"2025-11-14",33.77,33.511,-0.189,{"date":1682,"open":978,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1127,"transactions":9,"vwap":1684},"2025-11-13",34.36,33.7,-0.768,-2.23,{"date":1688,"open":1689,"high":1087,"low":1690,"close":1690,"change":1691,"percent_change":733,"volume":896,"transactions":9,"vwap":1690},"2025-11-12",34.74,34.468,-0.125,{"date":1693,"open":337,"high":1694,"low":1047,"close":1695,"change":1168,"percent_change":171,"volume":935,"transactions":9,"vwap":1695},"2025-11-11",34.65,34.593,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":85,"volume":1702,"transactions":9,"vwap":1700},"2025-11-10",34.31,33.92,34.25,0.381,16700,{"date":1704,"open":1705,"high":1706,"low":1247,"close":1707,"change":1708,"percent_change":1709,"volume":1636,"transactions":9,"vwap":1707},"2025-11-07",33.28,33.897,33.869,0.429,1.28,{"date":1711,"open":1684,"high":951,"low":329,"close":329,"change":1712,"percent_change":1713,"volume":846,"transactions":9,"vwap":329},"2025-11-06",-0.229,-0.68,{"date":1715,"open":922,"high":1716,"low":1679,"close":1717,"change":1718,"percent_change":1719,"volume":1022,"transactions":9,"vwap":1717},"2025-11-05",33.805,33.669,0.009,0.03,{"date":1721,"open":1722,"high":1723,"low":1722,"close":954,"change":1724,"percent_change":92,"volume":1725,"transactions":9,"vwap":954},"2025-11-04",33.42,34.13,-0.25,10100,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1577,"percent_change":1731,"volume":1455,"transactions":9,"vwap":1730},"2025-11-03",34.2,33.63,33.91,-0.85,{"date":1733,"open":945,"high":1734,"low":902,"close":1728,"change":989,"percent_change":990,"volume":1735,"transactions":9,"vwap":1728},"2025-10-31",34.29,20400,{"date":1737,"open":957,"high":1738,"low":894,"close":894,"change":1303,"percent_change":1739,"volume":1740,"transactions":9,"vwap":894},"2025-10-30",34.178,-1.32,15800,{"date":1742,"open":1048,"high":1628,"low":1743,"close":1744,"change":1745,"percent_change":405,"volume":1746,"transactions":9,"vwap":1744},"2025-10-29",33.94,34.07,-0.535,13900,{"date":1748,"open":865,"high":1749,"low":865,"close":1750,"change":1751,"percent_change":1752,"volume":1746,"transactions":9,"vwap":1750},"2025-10-28",34.915,34.605,-0.333,-0.95,{"date":1754,"open":864,"high":864,"low":1627,"close":1755,"change":1756,"percent_change":1757,"volume":874,"transactions":9,"vwap":1755},"2025-10-27",34.938,0.188,0.54,{"date":1759,"open":850,"high":841,"low":1116,"close":1116,"change":1719,"percent_change":1476,"volume":1760,"transactions":9,"vwap":1116},"2025-10-24",7300,{"date":1762,"open":337,"high":1627,"low":337,"close":347,"change":1763,"percent_change":1764,"volume":867,"transactions":9,"vwap":347},"2025-10-23",0.375,1.09,{"date":1766,"open":1767,"high":1768,"low":616,"close":1769,"change":1770,"percent_change":1771,"volume":1746,"transactions":9,"vwap":1769},"2025-10-22",34.765,34.83,34.345,-0.445,-1.28,{"date":1773,"open":1683,"high":1088,"low":1683,"close":384,"change":265,"percent_change":1188,"volume":1774,"transactions":9,"vwap":384},"2025-10-21",13600,{"date":1776,"open":1700,"high":877,"low":1700,"close":346,"change":1424,"percent_change":1000,"volume":1777,"transactions":9,"vwap":346},"2025-10-20",15600,{"date":1779,"open":951,"high":983,"low":1780,"close":946,"change":1097,"percent_change":1325,"volume":1781,"transactions":9,"vwap":946},"2025-10-17",33.69,10000,{"date":1783,"open":337,"high":1130,"low":1743,"close":983,"change":1664,"percent_change":1784,"volume":1419,"transactions":9,"vwap":983},"2025-10-16",-0.82,{"date":1786,"open":1787,"high":655,"low":1788,"close":1789,"change":1790,"percent_change":1035,"volume":1791,"transactions":9,"vwap":1789},"2025-10-15",34.71,34.175,34.34,-0.027,11100,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1068,"volume":1798,"transactions":9,"vwap":1796},"2025-10-14",33.36,34.47,34.367,0.55,21200,{"date":1800,"open":1729,"high":1801,"low":984,"close":1802,"change":1803,"percent_change":1804,"volume":1477,"transactions":9,"vwap":1802},"2025-10-13",33.865,33.817,0.504,1.51,{"date":1806,"open":1807,"high":346,"low":291,"close":291,"change":1808,"percent_change":1809,"volume":1646,"transactions":9,"vwap":291},"2025-10-10",34.37,-1.109,-3.22,{"date":1811,"open":1812,"high":971,"low":1813,"close":1814,"change":1815,"percent_change":1021,"volume":889,"transactions":9,"vwap":1814},"2025-10-09",34.68,34.38,34.422,-0.342,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-08",34.099998,34.764,0.635,1.86,7200,{"date":1824,"open":1521,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-10-07",34.681,34.061001,34.129,-0.477,-1.38,17200,{"date":1832,"open":1626,"high":1626,"low":1833,"close":1834,"change":1835,"percent_change":548,"volume":1502,"transactions":9,"vwap":1834},"2025-10-06",34.541,34.606,-0.024,{"date":1837,"open":1838,"high":841,"low":1838,"close":1615,"change":1630,"percent_change":1120,"volume":941,"transactions":9,"vwap":1615},"2025-10-03",34.49,{"date":1840,"open":893,"high":1795,"low":1841,"close":1842,"change":1843,"percent_change":1516,"volume":1357,"transactions":9,"vwap":1842},"2025-10-02",34.12,34.452,0.262,{"date":1845,"open":1846,"high":1048,"low":945,"close":1071,"change":556,"percent_change":1847,"volume":986,"transactions":9,"vwap":1071},"2025-10-01",34.23,-0.9,{"date":1849,"open":1683,"high":877,"low":893,"close":877,"change":1850,"percent_change":1619,"volume":1344,"transactions":9,"vwap":877},"2025-09-30",0.003,{"date":1852,"open":856,"high":856,"low":1838,"close":1853,"change":1336,"percent_change":1854,"volume":1533,"transactions":9,"vwap":1853},"2025-09-29",34.497,-0.4,{"date":1856,"open":1857,"high":1858,"low":1698,"close":1859,"change":1860,"percent_change":1861,"volume":1760,"transactions":9,"vwap":1859},"2025-09-26",34.314,34.66,34.637,0.417,1.22,{"date":1863,"open":1738,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1713,"volume":1868,"transactions":9,"vwap":1866},"2025-09-25",34.267,34.145,34.22,-0.235,5900,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":767,"volume":853,"transactions":9,"vwap":1872},"2025-09-24",35.12,34.455,-0.525,{"date":1875,"open":764,"high":764,"low":1876,"close":1876,"change":1877,"percent_change":-6,"volume":831,"transactions":9,"vwap":1876},"2025-09-23",34.98,-0.001,{"date":1879,"open":347,"high":1880,"low":826,"close":1880,"change":1881,"percent_change":1645,"volume":1102,"transactions":9,"vwap":1880},"2025-09-22",34.981,0.101,{"date":1883,"open":617,"high":617,"low":655,"close":655,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":655},"2025-09-19",-0.664,-1.87,9000,{"date":1888,"open":402,"high":819,"low":402,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-09-18",35.544,0.576,1.65,12800,{"date":1894,"open":401,"high":1895,"low":1896,"close":1896,"change":1897,"percent_change":752,"volume":1898,"transactions":9,"vwap":1896},"2025-09-17",35.673,34.968,-0.255,13300,{"date":1900,"open":1096,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":265,"volume":1822,"transactions":9,"vwap":1901},"2025-09-16",35.223,34.934,0.119,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":1909,"volume":823,"transactions":9,"vwap":1907},"2025-09-15",35.43,35.104,-0.116,-0.33,{"date":1911,"open":629,"high":1912,"low":1081,"close":1081,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1081},"2025-09-12",35.543,-0.378,-1.06,4700,{"date":1917,"open":1876,"high":606,"low":1876,"close":1918,"change":1919,"percent_change":1920,"volume":1760,"transactions":9,"vwap":1918},"2025-09-11",35.598,0.553,1.58,{"date":1922,"open":1923,"high":1923,"low":843,"close":1924,"change":1925,"percent_change":159,"volume":1435,"transactions":9,"vwap":1924},"2025-09-10",35.5,35.044998,-0.475,{"date":1927,"open":712,"high":712,"low":1928,"close":1041,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1041},"2025-09-09",35.442,-0.358,-1,4400,{"date":1933,"open":1480,"high":1480,"low":1354,"close":1934,"change":1935,"percent_change":293,"volume":768,"transactions":9,"vwap":1934},"2025-09-08",35.878,-0.164,{"date":1937,"open":689,"high":1938,"low":1383,"close":1938,"change":1939,"percent_change":303,"volume":1098,"transactions":9,"vwap":1938},"2025-09-05",36.042,0.086,{"date":1941,"open":637,"high":1942,"low":637,"close":1942,"change":1943,"percent_change":1944,"volume":760,"transactions":9,"vwap":1942},"2025-09-04",35.956,0.407,1.14,{"date":1946,"open":1366,"high":1371,"low":729,"close":1947,"change":1948,"percent_change":186,"volume":1158,"transactions":9,"vwap":1947},"2025-09-03",35.549,-0.221,{"date":1950,"open":720,"high":1951,"low":720,"close":1952,"change":235,"percent_change":1303,"volume":918,"transactions":9,"vwap":1952},"2025-09-02",35.795,35.77,{"date":1954,"open":1955,"high":1955,"low":1404,"close":598,"change":1279,"percent_change":733,"volume":968,"transactions":9,"vwap":598},"2025-08-29",36.12,{"date":1957,"open":1546,"high":1955,"low":1958,"close":1370,"change":1959,"percent_change":973,"volume":1502,"transactions":9,"vwap":1370},"2025-08-28",35.95,0.058,{"date":1961,"open":606,"high":1962,"low":606,"close":1963,"change":1964,"percent_change":137,"volume":926,"transactions":9,"vwap":1963},"2025-08-27",36.033001,36.0019989,0.247,{"date":1966,"open":1341,"high":750,"low":1341,"close":1967,"change":873,"percent_change":974,"volume":1127,"transactions":9,"vwap":1967},"2025-08-26",35.755,{"date":1969,"open":721,"high":721,"low":1970,"close":1970,"change":1971,"percent_change":1972,"volume":948,"transactions":9,"vwap":1970},"2025-08-25",35.587,-0.419,-1.16,{"date":1974,"open":1689,"high":1975,"low":1689,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-08-22",36.0060005,1.416,4.09,36800,{"date":1980,"open":1981,"high":1834,"low":1981,"close":1521,"change":1982,"percent_change":548,"volume":809,"transactions":9,"vwap":1521},"2025-08-21",34.466,-0.025,{"date":1984,"open":1985,"high":1986,"low":1734,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-08-20",34.3,34.615,-0.085,-0.24,9900,{"date":1991,"open":1787,"high":1096,"low":971,"close":1628,"change":1992,"percent_change":1993,"volume":1915,"transactions":9,"vwap":1628},"2025-08-19",0.02,0.06,{"date":1995,"open":1838,"high":1626,"low":1838,"close":1812,"change":1996,"percent_change":69,"volume":1997,"transactions":9,"vwap":1812},"2025-08-18",0.113,10900,{"date":1999,"open":1628,"high":657,"low":2000,"close":2001,"change":2002,"percent_change":895,"volume":1591,"transactions":9,"vwap":2001},"2025-08-15",34.51,34.567,-0.073,{"date":2004,"open":971,"high":971,"low":2005,"close":2006,"change":836,"percent_change":1972,"volume":2007,"transactions":9,"vwap":2006},"2025-08-14",34.41,34.64,8100,{"date":2009,"open":1795,"high":2010,"low":2005,"close":2010,"change":2011,"percent_change":2012,"volume":1357,"transactions":9,"vwap":2010},"2025-08-13",35.048,0.832,2.43,{"date":2014,"open":984,"high":2015,"low":2016,"close":2015,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2015},"2025-08-12",34.216,33.5,0.956,2.87,10200,{"date":2021,"open":921,"high":2022,"low":921,"close":195,"change":2023,"percent_change":1440,"volume":2024,"transactions":9,"vwap":195},"2025-08-11",33.422,-0.019,32500,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2029,"change":807,"percent_change":1248,"volume":1357,"transactions":9,"vwap":2029},"2025-08-08",33.49,33.608,33.279,{"date":2031,"open":365,"high":365,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":881,"transactions":9,"vwap":2033},"2025-08-07",33.317,33.467,-0.623,-1.83,{"date":2037,"open":356,"high":356,"low":2038,"close":1293,"change":2039,"percent_change":2040,"volume":1344,"transactions":9,"vwap":1293},"2025-08-06",33.84,-0.588,-1.7,{"date":2042,"open":812,"high":812,"low":1985,"close":2043,"change":2044,"percent_change":752,"volume":874,"transactions":9,"vwap":2043},"2025-08-05",34.678,-0.251,{"date":2046,"open":1091,"high":2047,"low":1091,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-08-04",34.929,0.579,1.69,3100,{"date":2052,"open":1020,"high":1048,"low":2053,"close":1047,"change":1093,"percent_change":1829,"volume":823,"transactions":9,"vwap":1047},"2025-08-01",33.89,{"date":2055,"open":1088,"high":2056,"low":1768,"close":1768,"change":2057,"percent_change":2058,"volume":1496,"transactions":9,"vwap":1768},"2025-07-31",35.163,-0.43,-1.22,{"date":2060,"open":1329,"high":1482,"low":628,"close":628,"change":2061,"percent_change":2062,"volume":1455,"transactions":9,"vwap":628},"2025-07-30",-0.276,-0.78,{"date":2064,"open":1546,"high":2065,"low":2066,"close":2067,"change":1828,"percent_change":1739,"volume":1455,"transactions":9,"vwap":2067},"2025-07-29",36.245,35.516,35.536,{"date":2069,"open":2070,"high":1955,"low":598,"close":2071,"change":2072,"percent_change":1126,"volume":809,"transactions":9,"vwap":2071},"2025-07-28",36.040001,36.013,0.106,{"date":2074,"open":646,"high":2075,"low":2076,"close":2075,"change":2077,"percent_change":85,"volume":1533,"transactions":9,"vwap":2075},"2025-07-25",35.907,35.45,0.398,{"date":2079,"open":1431,"high":1431,"low":2080,"close":2080,"change":2081,"percent_change":332,"volume":2082,"transactions":9,"vwap":2080},"2025-07-24",35.509,-0.301,6500,{"date":2084,"open":805,"high":627,"low":805,"close":627,"change":2085,"percent_change":649,"volume":2019,"transactions":9,"vwap":627},"2025-07-23",0.478,{"date":2087,"open":1626,"high":629,"low":1626,"close":2088,"change":2089,"percent_change":227,"volume":1652,"transactions":9,"vwap":2088},"2025-07-22",35.332,0.355,{"date":2091,"open":1568,"high":1569,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-07-21",34.977,-0.223,-0.63,15400,{"date":2097,"open":1371,"high":1371,"low":2098,"close":607,"change":2099,"percent_change":34,"volume":838,"transactions":9,"vwap":607},"2025-07-18",35.101,-0.165,{"date":2101,"open":841,"high":2102,"low":841,"close":1575,"change":2103,"percent_change":1262,"volume":968,"transactions":9,"vwap":1575},"2025-07-17",35.429,0.415,{"date":2105,"open":1053,"high":1077,"low":1118,"close":1087,"change":246,"percent_change":2106,"volume":995,"transactions":9,"vwap":1087},"2025-07-16",0.72,{"date":2108,"open":1335,"high":1335,"low":1628,"close":1628,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1628},"2025-07-15",-0.7,-1.98,19200,{"date":2113,"open":1081,"high":1434,"low":1081,"close":629,"change":463,"percent_change":464,"volume":2114,"transactions":9,"vwap":629},"2025-07-14",18400,{"date":2116,"open":427,"high":2117,"low":1529,"close":1529,"change":2118,"percent_change":2119,"volume":775,"transactions":9,"vwap":1529},"2025-07-11",35.825,-0.751,-2.08,{"date":2121,"open":2122,"high":2123,"low":1272,"close":2124,"change":2125,"percent_change":808,"volume":1455,"transactions":9,"vwap":2124},"2025-07-10",36.15,36.3,36.101,-0.194,{"date":2127,"open":443,"high":2128,"low":1388,"close":2128,"change":2129,"percent_change":147,"volume":1127,"transactions":9,"vwap":2128},"2025-07-09",36.295,0.264,{"date":2131,"open":750,"high":2132,"low":750,"close":2133,"change":2134,"percent_change":2135,"volume":1022,"transactions":9,"vwap":2133},"2025-07-08",36.069,36.030998,0.344,0.96,{"date":2137,"open":1458,"high":2138,"low":1329,"close":2139,"change":2140,"percent_change":1073,"volume":986,"transactions":9,"vwap":2139},"2025-07-07",36.153,35.687,-0.506,{"date":2142,"open":1541,"high":2143,"low":1541,"close":2143,"change":1126,"percent_change":1330,"volume":1898,"transactions":9,"vwap":2143},"2025-07-03",36.193,{"date":2145,"open":1041,"high":2146,"low":1923,"close":2146,"change":2147,"percent_change":1516,"volume":1158,"transactions":9,"vwap":2146},"2025-07-02",35.893,0.273,{"date":2149,"open":2150,"high":1559,"low":2150,"close":1329,"change":2151,"percent_change":530,"volume":986,"transactions":9,"vwap":1329},"2025-07-01",35.18,0.27,{"date":2153,"open":1536,"high":797,"low":1081,"close":1529,"change":1669,"percent_change":1719,"volume":975,"transactions":9,"vwap":1529},"2025-06-30",{"date":2155,"open":419,"high":797,"low":401,"close":2156,"change":2157,"percent_change":1757,"volume":1060,"transactions":9,"vwap":2156},"2025-06-27",35.338,0.191,{"date":2159,"open":2160,"high":2161,"low":1028,"close":2161,"change":1473,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-06-26",34.835,35.147,0.9,8900,{"date":2165,"open":1335,"high":1335,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":1725,"transactions":9,"vwap":2166},"2025-06-25",34.834,-0.693,-1.95,{"date":2170,"open":628,"high":730,"low":628,"close":2171,"change":2172,"percent_change":2173,"volume":1502,"transactions":9,"vwap":2171},"2025-06-24",35.527,0.547,1.56,{"date":2175,"open":1521,"high":392,"low":616,"close":1876,"change":2176,"percent_change":880,"volume":995,"transactions":9,"vwap":1876},"2025-06-23",0.341,{"date":2178,"open":347,"high":657,"low":2179,"close":2180,"change":2181,"percent_change":273,"volume":1931,"transactions":9,"vwap":2180},"2025-06-20",34.627,34.639,0.164,{"date":2183,"open":1683,"high":971,"low":1683,"close":2184,"change":2185,"percent_change":19,"volume":911,"transactions":9,"vwap":2184},"2025-06-18",34.475,0.126,{"date":2187,"open":1072,"high":374,"low":2188,"close":2188,"change":2189,"percent_change":1784,"volume":760,"transactions":9,"vwap":2188},"2025-06-17",34.349,-0.284,{"date":2191,"open":1302,"high":655,"low":2192,"close":2193,"change":1473,"percent_change":566,"volume":1636,"transactions":9,"vwap":2193},"2025-06-16",34.53,34.633,{"date":2195,"open":374,"high":347,"low":978,"close":972,"change":2196,"percent_change":2197,"volume":1050,"transactions":9,"vwap":972},"2025-06-13",-0.631,-1.81,{"date":2199,"open":1034,"high":2200,"low":1768,"close":2200,"change":2201,"percent_change":751,"volume":838,"transactions":9,"vwap":2200},"2025-06-12",34.951,-0.091,{"date":2203,"open":629,"high":1923,"low":1416,"close":2204,"change":1577,"percent_change":1784,"volume":911,"transactions":9,"vwap":2204},"2025-06-11",35.042,{"date":2206,"open":683,"high":629,"low":2207,"close":2088,"change":2208,"percent_change":1797,"volume":1652,"transactions":9,"vwap":2088},"2025-06-10",35.265,0.192,{"date":2210,"open":1042,"high":1301,"low":842,"close":1063,"change":2211,"percent_change":1411,"volume":995,"transactions":9,"vwap":1063},"2025-06-09",0.062,{"date":2213,"open":2214,"high":2214,"low":1087,"close":2215,"change":2216,"percent_change":2217,"volume":1022,"transactions":9,"vwap":2215},"2025-06-06",35.13,35.077999,0.419,1.21,{"date":2219,"open":1626,"high":841,"low":374,"close":2220,"change":2221,"percent_change":1547,"volume":1455,"transactions":9,"vwap":2220},"2025-06-05",34.659,0.013,{"date":2223,"open":347,"high":1626,"low":2006,"close":2224,"change":1939,"percent_change":246,"volume":1127,"transactions":9,"vwap":2224},"2025-06-04",34.646,{"date":2226,"open":1723,"high":2227,"low":2228,"close":826,"change":1424,"percent_change":1000,"volume":1496,"transactions":9,"vwap":826},"2025-06-03",34.644,33.985,{"date":2230,"open":2231,"high":2232,"low":327,"close":983,"change":2233,"percent_change":1645,"volume":867,"transactions":9,"vwap":983},"2025-06-02",34.0099983,34.115,0.098,{"date":2235,"open":1699,"high":2236,"low":2237,"close":2236,"change":2238,"percent_change":733,"volume":775,"transactions":9,"vwap":2236},"2025-05-30",33.962,33.685,-0.124,{"date":2240,"open":2241,"high":2241,"low":1743,"close":2242,"change":2243,"percent_change":265,"volume":986,"transactions":9,"vwap":2242},"2025-05-29",34.124,34.085999,0.116,{"date":2245,"open":1734,"high":2246,"low":1154,"close":1154,"change":2247,"percent_change":2248,"volume":801,"transactions":9,"vwap":1154},"2025-05-28",34.335,-0.354,-1.03,{"date":2250,"open":980,"high":1020,"low":951,"close":2251,"change":2252,"percent_change":2253,"volume":968,"transactions":9,"vwap":2251},"2025-05-27",34.324,0.563,1.67,{"date":2255,"open":2256,"high":884,"low":2256,"close":2257,"change":2258,"percent_change":186,"volume":1102,"transactions":9,"vwap":2257},"2025-05-23",33.478,33.761,-0.209,{"date":2260,"open":2261,"high":1293,"low":2261,"close":1154,"change":2262,"percent_change":1424,"volume":2082,"transactions":9,"vwap":1154},"2025-05-22",33.74,0.17,{"date":2264,"open":2000,"high":2000,"low":2265,"close":884,"change":2266,"percent_change":2267,"volume":2095,"transactions":9,"vwap":884},"2025-05-21",33.696,-1.07,-3.07,{"date":2269,"open":2270,"high":665,"low":2271,"close":1034,"change":2272,"percent_change":321,"volume":960,"transactions":9,"vwap":1034},"2025-05-20",34.885,34.77,-0.071,{"date":2274,"open":1348,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":186,"volume":874,"transactions":9,"vwap":2277},"2025-05-19",35.007,34.758,34.941,-0.219,{"date":2280,"open":1812,"high":1058,"low":1812,"close":1058,"change":2281,"percent_change":1000,"volume":2282,"transactions":9,"vwap":1058},"2025-05-16",0.508,23600,{"date":2284,"open":1615,"high":1787,"low":1807,"close":1117,"change":2285,"percent_change":1036,"volume":986,"transactions":9,"vwap":1117},"2025-05-15",-0.079,{"date":2287,"open":1768,"high":1768,"low":971,"close":2288,"change":2289,"percent_change":293,"volume":768,"transactions":9,"vwap":2288},"2025-05-14",34.731,-0.159,{"date":2291,"open":1768,"high":863,"low":384,"close":1092,"change":2292,"percent_change":208,"volume":1396,"transactions":9,"vwap":1092},"2025-05-13",0.228,{"date":2294,"open":1812,"high":2271,"low":1985,"close":2295,"change":2296,"percent_change":2297,"volume":1435,"transactions":9,"vwap":2295},"2025-05-12",34.662,1.352,4.06,{"date":2299,"open":994,"high":894,"low":2300,"close":2301,"change":2302,"percent_change":1285,"volume":1652,"transactions":9,"vwap":2301},"2025-05-09",33.276,33.31,-0.147,{"date":2304,"open":288,"high":954,"low":2305,"close":2305,"change":2306,"percent_change":2307,"volume":1337,"transactions":9,"vwap":2305},"2025-05-08",33.457,1.047,3.23,{"date":2309,"open":2310,"high":1662,"low":2311,"close":2312,"change":2313,"percent_change":396,"volume":926,"transactions":9,"vwap":2312},"2025-05-07",32.47,32.242,32.41,0.068,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":911,"transactions":9,"vwap":2319},"2025-05-06",32.38,32.485,32.267,32.342,-0.413,-1.26,{"date":2323,"open":2324,"high":1655,"low":2324,"close":2325,"change":2326,"percent_change":186,"volume":874,"transactions":9,"vwap":2325},"2025-05-05",32.75,32.755,-0.204,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2333,"volume":846,"transactions":9,"vwap":2331},"2025-05-02",32.52,32.98,32.959,0.83,2.58,{"date":2335,"open":2336,"high":2337,"low":2336,"close":2338,"change":2339,"percent_change":2340,"volume":1022,"transactions":9,"vwap":2338},"2025-05-01",31.925,32.322,32.129,0.433,1.37,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2344,"change":2346,"percent_change":1093,"volume":1050,"transactions":9,"vwap":2344},"2025-04-30",31.32,31.696,31.26,-0.154,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":216,"percent_change":974,"volume":941,"transactions":9,"vwap":2352},"2025-04-29",31.61,31.91,31.523,31.85,{"date":177,"open":2354,"high":2354,"low":2355,"close":2356,"change":1097,"percent_change":1622,"volume":1196,"transactions":9,"vwap":2356},31.81,31.326,31.7]