[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TMFX":3,"homepage-market-summary":29,"stock-historical-TMFX":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TMFX","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 Next Index ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0456,0.01093,"Annual",{"close":17,"open":18,"high":17,"low":19,"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},23.995,23.81,23.788,23.88,0.115,0.48,6124.392258,26.26,19.32,6344.577849329365,67.4,1197,{"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":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},17.601,6506,2374833.618031,33.53,"2025-04-28",[184,187,196,206,216,226,237,246,256,266,276,284,293,303,314,323,332,342,349,357,365,376,386,395,405,415,424,434,440,450,460,469,480,490,498,506,515,523,530,538,547,556,563,569,578,587,594,603,611,621,629,638,646,656,665,675,684,693,703,712,721,731,739,749,756,765,773,779,787,796,803,811,819,826,832,840,847,855,862,869,876,882,890,897,905,914,921,928,933,939,946,954,963,969,975,983,989,997,1004,1012,1019,1026,1034,1042,1049,1057,1064,1070,1076,1082,1088,1095,1103,1109,1117,1122,1129,1134,1140,1147,1153,1161,1167,1174,1180,1187,1193,1200,1205,1213,1220,1225,1230,1237,1242,1249,1257,1264,1269,1277,1283,1291,1297,1303,1312,1318,1325,1332,1337,1343,1348,1354,1360,1365,1371,1376,1382,1387,1392,1399,1405,1410,1414,1421,1428,1434,1438,1445,1451,1457,1464,1468,1473,1478,1483,1489,1495,1501,1506,1511,1517,1522,1530,1537,1542,1546,1552,1560,1565,1570,1576,1582,1587,1591,1595,1600,1606,1612,1616,1622,1627,1634,1637,1644,1649,1655,1659,1664,1668,1673,1676,1683,1686,1691,1695,1699,1703,1709,1715,1722,1729,1736,1740,1745,1752,1759,1765,1772,1777,1783,1790,1795,1801,1806,1812,1819,1824,1830,1836,1841,1847,1853,1859,1862,1871,1876,1882,1886,1891,1895,1901,1905,1908,1913,1918,1922,1926,1931,1936,1941,1944,1949,1954,1957,1959,1964,1970,1975,1979,1982,1987,1991,1994,1999,2005,2010,2014,2018,2022,2027,2031,2038,2043,2046,2051,2058,2064,2069,2073,2078,2084,2090,2095,2101,2104,2110,2114,2116,2121,2125,2129,2133,2136,2140,2143,2145,2151,2155,2162,2167,2172,2176,2181,2187,2191,2194,2197,2201,2205,2209,2213,2218,2220,2224,2230,2236,2243,2249,2255,2259,2265,2271,2279,2284,2290,2296,2301,2308,2316,2320,2327,2334,2341,2346,2350,2354,2358,2364,2370,2376,2380,2386,2392,2396,2401,2408,2416,2422,2430,2436,2442,2450,2458,2463,2470],{"date":5,"open":18,"high":17,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},91,23.8528,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":95,"volume":193,"transactions":194,"vwap":195},"2026-10-07",24.03,24.1944,23.78,-0.1788,26268.7411,184,23.9196,{"date":197,"open":198,"high":199,"low":189,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",24.18,24.2,24.0588,0.0164,0.07,3118.761,85,24.1328,{"date":207,"open":208,"high":209,"low":208,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",23.76,24.06,24.0424,0.2524,1.06,5888.272336,95,23.9382,{"date":217,"open":218,"high":199,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",23.9,23.77,23.79,0.06,0.25,17007.289445,155,23.8036,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",23.66,23.7799,23.52,23.73,0.1672,0.71,18634.410746,105,23.6754,{"date":238,"open":239,"high":231,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",23.68,23.5628,-0.0247,-0.1,28662.149008,165,23.669,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",23.56,23.5875,23.42,0.0075,0.03,4192.353286,99,23.5163,{"date":257,"open":248,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",23.67,23.45,23.58,-0.2121,-0.89,11604.255718,94,23.557,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",23.95,23.785,23.7921,-0.1042,-0.44,3658.256211,77,23.8701,{"date":277,"open":189,"high":189,"low":219,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",23.8963,-0.0255,-0.11,22708.813516,163,23.8789,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",24.09,23.9218,-0.1234,-0.51,10325.492268,101,24.0202,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",24.25,23.9999,24.0452,0.1052,0.44,12993.924953,129,24.0546,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",23.87,23.9508,23.8599,23.94,0.2903,1.23,8494.974933,116,23.9213,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",23.91,23.6497,-0.2243,-0.94,12869.45073,175,23.7278,{"date":324,"open":316,"high":316,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",23.845,23.874,0.219,0.93,5618.4459,119,24.0968,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":37,"volume":339,"transactions":340,"vwap":341},"2026-09-16",23.84,23.8901,23.5,23.655,-0.1116,19519.4699,198,23.7614,{"date":343,"open":20,"high":308,"low":344,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":214,"vwap":348},"2026-09-15",23.7666,-0.2184,-0.91,4252.108481,23.8864,{"date":350,"open":258,"high":351,"low":258,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",23.985,0.4096,1.74,22926.976817,144,23.887,{"date":358,"open":359,"high":359,"low":336,"close":360,"change":361,"percent_change":140,"volume":362,"transactions":363,"vwap":364},"2026-09-11",23.65,23.5754,0.1608,6118.351083,153,23.5903,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-10",23.57,23.59,23.405,23.4146,-0.1188,-0.5,22126.546,126,23.5042,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",23.8,23.53,23.5334,-0.385,-1.61,14935.795113,120,23.6185,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",24.49,23.9184,-0.4906,-2.01,18076.003441,167,24.1124,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",24.63,24.35,24.409,-0.1909,-0.78,15303.240499,173,24.4762,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",24.64,24.415,24.5999,0.1999,0.82,10762.169083,127,24.5404,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":194,"vwap":423},"2026-09-02",25.11,24.32,24.4,0.0843,0.35,21222.933936,24.4406,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",24.51,24.31,24.3157,-0.2904,-1.18,2378.537411,92,24.4097,{"date":435,"open":24,"high":24,"low":426,"close":436,"change":437,"percent_change":289,"volume":438,"transactions":235,"vwap":439},"2026-08-31",24.6061,-0.125,3393.3334,24.9608,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",24.995,24.72,24.7311,-0.2381,-0.95,3549.4414,73,24.8153,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":212,"volume":457,"transactions":458,"vwap":459},"2026-08-27",24.98,25.04,24.955,24.9692,0.263,9469.5794,64,24.9941,{"date":461,"open":397,"high":462,"low":397,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",24.75,24.7062,-0.0699,-0.28,9463.174812,67,24.6932,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",24.79,24.81,24.76,24.7761,0.0269,0.11,3411.908636,61,24.7752,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",24.88,24.67,24.7492,-0.1107,-0.45,1537.350139,84,24.7911,{"date":491,"open":471,"high":492,"low":471,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-21",24.8599,0.2886,1.17,607.8171,47,24.8216,{"date":499,"open":397,"high":397,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":185,"vwap":505},"2026-08-20",24.55,24.5713,-0.3787,-1.52,1656.207096,24.5945,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":254,"vwap":514},"2026-08-19",24.59,25,24.95,0.79,3.27,14006.1313,24.9502,{"date":516,"open":398,"high":517,"low":518,"close":518,"change":519,"percent_change":272,"volume":520,"transactions":521,"vwap":522},"2026-08-18",24.38,24.16,-0.1069,2048.5559,106,24.2902,{"date":524,"open":419,"high":419,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":204,"vwap":529},"2026-08-17",24.2669,-0.2941,-1.2,3617.721203,24.3276,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":467,"vwap":537},"2026-08-14",24.6799,24.561,-0.0834,-0.34,1578.4447,24.5989,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":544,"volume":545,"transactions":204,"vwap":546},"2026-08-13",24.29,24.6444,24.21,0.4696,1.94,4765.4351,24.2791,{"date":548,"open":549,"high":295,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":235,"vwap":555},"2026-08-12",24.23,24.07,24.1748,-0.0764,-0.32,17142.891884,24.19,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":242,"volume":561,"transactions":562,"vwap":529},"2026-08-11",24.36,24.2512,-0.0245,2990.6831,102,{"date":564,"open":198,"high":427,"low":198,"close":565,"change":566,"percent_change":421,"volume":567,"transactions":214,"vwap":568},"2026-08-10",24.2757,0.0853,4660.557518,24.2701,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",24,24.1904,0.5422,2.29,3333.973216,72,24.1274,{"date":579,"open":337,"high":580,"low":260,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",23.675,23.6482,-0.1879,-0.79,1236.55279,57,23.6193,{"date":588,"open":571,"high":571,"low":220,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":576,"vwap":593},"2026-08-05",23.8361,-0.1491,-0.62,5653.0936,23.9833,{"date":595,"open":596,"high":571,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",23.6,23.9852,0.5836,2.49,1437.0876,68,23.7611,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":458,"vwap":610},"2026-08-03",23.3,23.4016,0.3468,1.5,3382.9436,23.362,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":95,"volume":618,"transactions":619,"vwap":620},"2026-07-31",23.03,23.06,22.86,23.0548,-0.1718,6384.2506,78,23.0184,{"date":622,"open":614,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":51,"vwap":628},"2026-07-30",23.2266,22.9372,-0.1434,-0.61,1290.779971,23.0617,{"date":630,"open":631,"high":258,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",23.38,23.37,-0.0141,-0.06,4401.0956,53,23.4073,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":601,"vwap":645},"2026-07-28",23.07,23.3841,0.3688,1.6,5492.713049,23.2021,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",22.84,23.055,23.0153,0.4605,2.04,14775.26587,63,22.9433,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":448,"vwap":664},"2026-07-24",22.46,22.61,22.5548,0.2019,0.9,6992.500194,22.5024,{"date":666,"open":667,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",22.42,22.32,22.3529,-0.1869,-0.83,3078.8746,58,22.3893,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",22.64,22.5398,-0.3043,-1.33,5804.2718,82,22.5959,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":467,"vwap":692},"2026-07-21",22.99,22.81,22.8441,-0.133,-0.58,4880.47322,22.8769,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",23.15,22.94,22.9771,-0.1063,-0.46,3706.985571,69,23.0331,{"date":704,"open":705,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":448,"vwap":711},"2026-07-17",23.11,23.0499,23.0834,-0.1466,-0.63,3829.6713,23.0864,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":51,"vwap":720},"2026-07-16",23.075,23.25,23.23,0.1486,0.64,868.7324,23.1953,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",23.27,23.08,23.0814,-0.0156,-0.07,1096.27055,56,23.124,{"date":732,"open":733,"high":605,"low":724,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":673,"vwap":738},"2026-07-14",23.28,23.097,-0.055,-0.24,3213.601768,23.183,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":448,"vwap":748},"2026-07-13",23.225,23.2311,23.1,23.152,0.012,0.05,8083.132872,23.2011,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-10",23.19,23.14,-0.168,-0.72,1700,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-09",23.255,23.32,23.24,23.308,0.275,1.19,3200,{"date":766,"open":605,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-08",23.54,22.87,23.033001,-0.287,-1.23,13800,{"date":774,"open":775,"high":336,"low":759,"close":759,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":759},"2026-07-07",23.47,-0.088,-0.38,3000,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",23.64,23.26,23.408,0.093,0.4,13400,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",23.355,23.43,23.18,23.315,0.172,0.74,5300,{"date":797,"open":798,"high":407,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-01",22.89,23.143,0.323,1.42,3100,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":785,"volume":810,"transactions":9,"vwap":808},"2026-06-30",22.735,22.855,22.71,22.82,0.09,10000,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",22.98,22.52,22.73,0.23,1.02,2800,{"date":820,"open":821,"high":822,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-26",21.87,22.5,0.477,2.17,10800,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":535,"volume":831,"transactions":9,"vwap":829},"2026-06-25",22.319,22.023001,-0.076,2100,{"date":833,"open":834,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",22.171,22.19,22.099001,0.186,0.85,1500,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":37,"volume":846,"transactions":9,"vwap":844},"2026-06-23",21.99,22.105,21.913,-0.104,500,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-22",22.11,21.95,22.017,-0.134,-0.6,3600,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-18",21.92,22.151,0.286,1.31,3300,{"date":863,"open":864,"high":864,"low":865,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-17",22.335,21.865,-0.377,-1.69,1400,{"date":870,"open":822,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",22.525,22.242,-0.196,-0.87,2700,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":795,"transactions":9,"vwap":879},"2026-06-15",22.59,22.438,0.145,0.65,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":172,"volume":889,"transactions":9,"vwap":887},"2026-06-12",22.275,22.34,22.15,22.293,-0.007,4000,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-11",21.94,22.3,0.415,1.9,5100,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-10",22.09,21.88,21.885,-0.255,-1.15,7700,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",22.13,22.37,21.63,22.14,0.113,0.51,7100,{"date":915,"open":916,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":764,"transactions":9,"vwap":918},"2026-06-08",22.1,22.17,22.027,-0.003,-0.01,{"date":922,"open":885,"high":885,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-05",21.96,22.030001,-0.563,-2.49,3500,{"date":929,"open":930,"high":930,"low":878,"close":931,"change":932,"percent_change":233,"volume":889,"transactions":9,"vwap":931},"2026-06-04",22.72,22.593,0.16,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":938,"percent_change":346,"volume":861,"transactions":9,"vwap":937},"2026-06-03",22.48,22.31,22.433,-0.207,{"date":940,"open":941,"high":677,"low":942,"close":677,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":677},"2026-06-02",22.58,22.51,-0.2,-0.88,13000,{"date":947,"open":948,"high":949,"low":950,"close":648,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":648},"2026-06-01",22.555,22.919,22.53,0.303,1.34,2900,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-29",22.39,22.611,22.38,22.537,0.157,0.7,3400,{"date":964,"open":892,"high":965,"low":892,"close":958,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":958},"2026-05-28",22.43,0.405,1.84,4400,{"date":970,"open":971,"high":849,"low":971,"close":972,"change":973,"percent_change":465,"volume":974,"transactions":9,"vwap":972},"2026-05-27",21.93,21.975,-0.061,700,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":818,"transactions":9,"vwap":980},"2026-05-26",22,22.07,21.21,22.035999,0.188,0.86,{"date":984,"open":985,"high":923,"low":985,"close":986,"change":987,"percent_change":763,"volume":988,"transactions":9,"vwap":986},"2026-05-22",21.67,21.848,0.258,4200,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-21",21.23,21.65,21.59,0.065,0.3,7300,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-20",21.13,21.525,0.392,1.85,6800,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-19",21.27,21.12,21.133,-0.151,-0.71,5200,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":962,"transactions":9,"vwap":1016},"2026-05-18",21.16,21.401,21.284,0.177,0.84,{"date":1020,"open":1021,"high":979,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":778,"transactions":9,"vwap":1023},"2026-05-15",20.96,20.95,21.107,-0.057,-0.27,{"date":1027,"open":1028,"high":991,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-14",21.049999,21.025,21.164,0.097,0.46,22700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1037},"2026-05-13",20.93,21.066999,20.92,-0.12,-0.57,8900,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":319,"volume":1048,"transactions":9,"vwap":1046},"2026-05-12",21.24,21.09,21.187,-0.202,5000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":95,"volume":1056,"transactions":9,"vwap":1054},"2026-05-11",21.5,21.535,21.36,21.389,-0.159,4900,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1060,"change":1062,"percent_change":252,"volume":1063,"transactions":9,"vwap":1060},"2026-05-08",21.31,21.548,21.305,0.007,4500,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1062,"percent_change":252,"volume":1069,"transactions":9,"vwap":1068},"2026-05-07",21.77,21.451,21.541,1800,{"date":1071,"open":1072,"high":1073,"low":1072,"close":1073,"change":1074,"percent_change":961,"volume":1075,"transactions":9,"vwap":1073},"2026-05-06",21.3,21.534,0.149,6700,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":175,"volume":1048,"transactions":9,"vwap":1080},"2026-05-05",21.19,21.414,21.385,0.212,{"date":1083,"open":1084,"high":1059,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":889,"transactions":9,"vwap":1085},"2026-05-04",21.15,21.173,-0.062,-0.29,{"date":1089,"open":1078,"high":1090,"low":1007,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-01",21.265,21.235,0.34,1.63,9500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1048,"transactions":9,"vwap":1100},"2026-04-30",20.73,20.9,20.64,20.895,0.255,1.24,{"date":1104,"open":1105,"high":1099,"low":1105,"close":1099,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1099},"2026-04-29",20.49,-0.179,-0.86,1600,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-04-28",21.030001,20.8,20.819,-0.239,-1.13,1900,{"date":1118,"open":1028,"high":1119,"low":1028,"close":1120,"change":1121,"percent_change":943,"volume":889,"transactions":9,"vwap":1120},"2026-04-27",21.146,21.058001,-0.042,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-24",20.97,21.1,0.042,0.2,7800,{"date":1130,"open":1078,"high":1078,"low":1131,"close":1120,"change":1132,"percent_change":1133,"volume":1128,"transactions":9,"vwap":1120},"2026-04-23",20.99,-0.435,-2.02,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1137,"change":1139,"percent_change":1127,"volume":846,"transactions":9,"vwap":1137},"2026-04-22",21.455,21.493,21.404,0.043,{"date":1141,"open":1142,"high":971,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-21",21.72,21.45,-0.178,-0.82,6100,{"date":1148,"open":1149,"high":1150,"low":1072,"close":1150,"change":1151,"percent_change":1152,"volume":953,"transactions":9,"vwap":1150},"2026-04-20",21.39,21.628,0.205,0.96,{"date":1154,"open":1149,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-17",21.57,21.376,21.423,0.354,1.68,5700,{"date":1162,"open":1163,"high":1045,"low":1163,"close":1164,"change":1165,"percent_change":785,"volume":1166,"transactions":9,"vwap":1164},"2026-04-16",21.0049992,21.069,0.084,2400,{"date":1168,"open":1124,"high":1169,"low":1124,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-15",21,20.985,0.301,1.46,1200,{"date":1175,"open":1176,"high":1097,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1166,"transactions":9,"vwap":1177},"2026-04-14",20.66,20.684,0.13,0.63,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-13",19.96,20.554,0.503,2.51,4600,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":778,"transactions":9,"vwap":1190},"2026-04-10",20.21,20.051001,-0.257,-1.27,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1173,"transactions":9,"vwap":1197},"2026-04-09",20.46,20.16,20.308,-0.199,-0.97,{"date":1201,"open":1112,"high":1112,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":802,"transactions":9,"vwap":1202},"2026-04-08",20.507,0.36,1.79,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1003,"transactions":9,"vwap":1210},"2026-04-07",20.1,20.19,20.065001,20.147,-0.111,-0.55,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":968,"transactions":9,"vwap":1217},"2026-04-06",20.15,20.26,20.258,0.133,0.66,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":718,"volume":927,"transactions":9,"vwap":1223},"2026-04-02",19.61,20.125,0.128,{"date":1226,"open":1227,"high":1196,"low":1228,"close":1228,"change":1229,"percent_change":167,"volume":831,"transactions":9,"vwap":1228},"2026-04-01",20,19.997,0.024,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":1236,"volume":1056,"transactions":9,"vwap":1234},"2026-03-31",19.64,20.02,19.973,0.637,3.29,{"date":1238,"open":1239,"high":1239,"low":25,"close":1240,"change":1241,"percent_change":1115,"volume":1048,"transactions":9,"vwap":1240},"2026-03-30",19.59,19.336,-0.221,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1128,"transactions":9,"vwap":1246},"2026-03-27",19.84,19.51,19.557,-0.424,-2.12,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-26",20.14,20.22,19.981,-0.351,-1.73,2500,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":988,"transactions":9,"vwap":1261},"2026-03-25",20.38,20.32,20.332,0.154,0.76,{"date":1265,"open":1227,"high":1266,"low":1227,"close":1267,"change":1268,"percent_change":1040,"volume":818,"transactions":9,"vwap":1267},"2026-03-24",20.25,20.178,-0.115,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-23",20.48,20.552,20.293,0.316,1.58,1100,{"date":1278,"open":1279,"high":1279,"low":1244,"close":1280,"change":1281,"percent_change":1282,"volume":1108,"transactions":9,"vwap":1280},"2026-03-20",20.35,19.977,-0.423,-2.07,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1286,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1286},"2026-03-19",20.255,20.4,20.24,0.045,0.22,2000,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1173,"transactions":9,"vwap":1294},"2026-03-18",20.62,20.355,-0.238,-1.16,{"date":1298,"open":1097,"high":1097,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-17",20.593,0.153,0.75,2200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-16",20.45,20.558,20.41,20.44,0.222,1.1,9400,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1316,"percent_change":486,"volume":1317,"transactions":9,"vwap":1315},"2026-03-13",20.465,20.218,-0.092,6400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":968,"transactions":9,"vwap":1322},"2026-03-12",20.65,20.7,20.31,-0.53,-2.54,{"date":1326,"open":1327,"high":1022,"low":1328,"close":1329,"change":1330,"percent_change":145,"volume":1331,"transactions":9,"vwap":1329},"2026-03-11",20.79,20.76,20.84,-0.039,5500,{"date":1333,"open":1334,"high":1084,"low":1334,"close":1335,"change":1336,"percent_change":1107,"volume":875,"transactions":9,"vwap":1335},"2026-03-10",20.83,20.879,-0.181,{"date":1338,"open":1099,"high":1339,"low":1340,"close":1339,"change":932,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-09",21.059999,20.39,0.77,6300,{"date":1344,"open":1345,"high":1022,"low":1345,"close":1098,"change":1346,"percent_change":1347,"volume":795,"transactions":9,"vwap":1098},"2026-03-06",20.81,-0.31,-1.46,{"date":1349,"open":1350,"high":1351,"low":1125,"close":979,"change":1352,"percent_change":1353,"volume":861,"transactions":9,"vwap":979},"2026-03-05",21.51,21.515,-0.226,-1.05,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":222,"volume":1116,"transactions":9,"vwap":1358},"2026-03-04",21.35,21.49,21.436,0.053,{"date":1361,"open":1111,"high":1362,"low":1169,"close":1363,"change":1364,"percent_change":1115,"volume":831,"transactions":9,"vwap":1363},"2026-03-03",21.454,21.383,-0.244,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":233,"volume":875,"transactions":9,"vwap":1369},"2026-03-02",21.17,21.66,21.627,0.152,{"date":1372,"open":1356,"high":1373,"low":1059,"close":1373,"change":1374,"percent_change":1375,"volume":1302,"transactions":9,"vwap":1373},"2026-02-27",21.475,-0.175,-0.81,{"date":1377,"open":1378,"high":992,"low":1379,"close":992,"change":1380,"percent_change":1381,"volume":1075,"transactions":9,"vwap":992},"2026-02-26",21.565,21.41,0.125,0.58,{"date":1383,"open":1384,"high":1000,"low":1384,"close":1000,"change":1385,"percent_change":932,"volume":1386,"transactions":9,"vwap":1000},"2026-02-25",21.22,0.035,12300,{"date":1388,"open":1084,"high":1389,"low":1084,"close":1357,"change":1390,"percent_change":1391,"volume":1256,"transactions":9,"vwap":1357},"2026-02-24",21.52,0.333,1.57,{"date":1393,"open":1051,"high":1051,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-23",21.11,21.157,-0.468,-2.16,6500,{"date":1400,"open":1401,"high":1401,"low":1389,"close":1402,"change":1403,"percent_change":1092,"volume":1404,"transactions":9,"vwap":1402},"2026-02-20",21.68,21.625,0.074,13500,{"date":1406,"open":1357,"high":1407,"low":1149,"close":1407,"change":1408,"percent_change":1409,"volume":764,"transactions":9,"vwap":1407},"2026-02-19",21.551,-0.018,-0.08,{"date":1411,"open":992,"high":992,"low":1412,"close":1413,"change":1151,"percent_change":1152,"volume":1276,"transactions":9,"vwap":1413},"2026-02-18",21.53,21.569,{"date":1415,"open":1416,"high":1417,"low":1045,"close":1418,"change":1419,"percent_change":1420,"volume":1041,"transactions":9,"vwap":1418},"2026-02-17",21.28,21.425,21.364,0.008,0.04,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":1426,"percent_change":212,"volume":1427,"transactions":9,"vwap":1425},"2026-02-13",21.2,21.48,21.356,0.224,2300,{"date":1429,"open":1430,"high":1430,"low":1394,"close":1431,"change":699,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-12",21.73,21.132,-2.13,6600,{"date":1435,"open":1051,"high":1436,"low":1379,"close":1436,"change":1437,"percent_change":446,"volume":1063,"transactions":9,"vwap":1436},"2026-02-11",21.592,-0.208,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":1427,"transactions":9,"vwap":1442},"2026-02-10",21.79,21.98,21.8,0.003,0.01,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1449,"change":1151,"percent_change":1450,"volume":778,"transactions":9,"vwap":1449},"2026-02-09",21.56,21.833,21.797,0.95,{"date":1452,"open":1453,"high":1436,"low":1454,"close":1436,"change":1455,"percent_change":1456,"volume":778,"transactions":9,"vwap":1436},"2026-02-06",21.32,21.255,0.698,3.34,{"date":1458,"open":1384,"high":1384,"low":1459,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2026-02-05",20.86,20.894,-0.324,-1.53,8400,{"date":1465,"open":1466,"high":1466,"low":1131,"close":1467,"change":66,"percent_change":736,"volume":868,"transactions":9,"vwap":1467},"2026-02-04",21.29,21.218,{"date":1469,"open":1447,"high":1447,"low":1045,"close":1470,"change":1471,"percent_change":527,"volume":1472,"transactions":9,"vwap":1470},"2026-02-03",21.268,-0.258,12900,{"date":1474,"open":1475,"high":909,"low":1475,"close":1476,"change":1477,"percent_change":72,"volume":1166,"transactions":9,"vwap":1476},"2026-02-02",21.44,21.526,0.071,{"date":1479,"open":909,"high":909,"low":1480,"close":1136,"change":1481,"percent_change":1482,"volume":1063,"transactions":9,"vwap":1136},"2026-01-30",21.42,-0.315,-1.45,{"date":1484,"open":900,"high":1485,"low":993,"close":1066,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1066},"2026-01-29",22.255,-0.316,-1.43,8600,{"date":1490,"open":1491,"high":835,"low":1492,"close":1493,"change":1316,"percent_change":1494,"volume":988,"transactions":9,"vwap":1493},"2026-01-28",22.182,22.08,22.086,-0.41,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1500,"percent_change":777,"volume":1063,"transactions":9,"vwap":1499},"2026-01-27",22.27,22.12,22.178,-0.085,{"date":1502,"open":1497,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":66,"volume":1302,"transactions":9,"vwap":1504},"2026-01-26",22.33,22.263,-0.012,{"date":1507,"open":941,"high":941,"low":1508,"close":884,"change":1509,"percent_change":944,"volume":1510,"transactions":9,"vwap":884},"2026-01-23",22.23,-0.197,3800,{"date":1512,"open":1513,"high":950,"low":1513,"close":1514,"change":1151,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-22",22.413,22.472,0.92,7500,{"date":1518,"open":835,"high":936,"low":1519,"close":1520,"change":1521,"percent_change":1102,"volume":1386,"transactions":9,"vwap":1520},"2026-01-21",22.045,22.267,0.272,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1472,"transactions":9,"vwap":1527},"2026-01-20",22.02,22.21,21.968,21.995,-0.322,-1.44,{"date":1531,"open":1532,"high":1533,"low":936,"close":1534,"change":1535,"percent_change":1536,"volume":1186,"transactions":9,"vwap":1534},"2026-01-16",22.36,22.49,22.317,-0.034,-0.15,{"date":1538,"open":885,"high":658,"low":885,"close":1539,"change":21,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2026-01-15",22.351,0.52,6000,{"date":1543,"open":668,"high":668,"low":1525,"close":1544,"change":1545,"percent_change":1323,"volume":1427,"transactions":9,"vwap":1544},"2026-01-14",22.236,-0.119,{"date":1547,"open":935,"high":935,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":854,"transactions":9,"vwap":1549},"2026-01-13",22.28,22.355,-0.048,-0.21,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":784,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-12",22.274,22.411,22.25,22.403,0.42,7000,{"date":1561,"open":1497,"high":956,"low":1562,"close":936,"change":167,"percent_change":1563,"volume":1564,"transactions":9,"vwap":936},"2026-01-09",22.2,0.54,7400,{"date":1566,"open":1556,"high":1556,"low":1567,"close":835,"change":1568,"percent_change":1569,"volume":1056,"transactions":9,"vwap":835},"2026-01-08",22.16,-0.067,-0.3,{"date":1571,"open":668,"high":1572,"low":1573,"close":1573,"change":1024,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-07",22.35,22.257,-0.26,4300,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1256,"transactions":9,"vwap":1579},"2026-01-06",22.01,22.314,0.328,1.49,{"date":1583,"open":1442,"high":1584,"low":1442,"close":1585,"change":762,"percent_change":1586,"volume":1541,"transactions":9,"vwap":1585},"2026-01-05",22.031,21.986,1.27,{"date":1588,"open":1589,"high":1430,"low":1412,"close":1590,"change":932,"percent_change":794,"volume":1575,"transactions":9,"vwap":1590},"2026-01-02",21.605,21.711,{"date":1592,"open":1593,"high":1593,"low":1407,"close":1407,"change":1594,"percent_change":446,"volume":953,"transactions":9,"vwap":1407},"2025-12-31",21.74,-0.206,{"date":1596,"open":821,"high":923,"low":1597,"close":1597,"change":1598,"percent_change":37,"volume":1599,"transactions":9,"vwap":1597},"2025-12-30",21.757,-0.103,11500,{"date":1601,"open":900,"high":1602,"low":1603,"close":1604,"change":280,"percent_change":372,"volume":1605,"transactions":9,"vwap":1604},"2025-12-29",21.954,21.82,21.86,3900,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":727,"percent_change":553,"volume":1611,"transactions":9,"vwap":1610},"2025-12-26",22.040001,21.938,21.97,5900,{"date":1613,"open":1578,"high":1608,"low":1614,"close":1608,"change":202,"percent_change":1615,"volume":831,"transactions":9,"vwap":1608},"2025-12-24",21.999,0.32,{"date":1617,"open":1608,"high":1618,"low":1619,"close":1610,"change":1545,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1610},"2025-12-23",22.065001,21.89,-0.54,20400,{"date":1623,"open":923,"high":907,"low":923,"close":1624,"change":1625,"percent_change":310,"volume":1626,"transactions":9,"vwap":1624},"2025-12-22",22.089001,0.269,2600,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1603,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1603},"2025-12-19",21.62,21.84,0.295,1.37,4800,{"date":1635,"open":909,"high":1368,"low":1051,"close":1000,"change":1636,"percent_change":1018,"volume":802,"transactions":9,"vwap":1000},"2025-12-18",0.18,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1276,"transactions":9,"vwap":1641},"2025-12-17",21.612,21.64,21.345,-0.149,-0.69,{"date":1645,"open":1447,"high":1447,"low":1053,"close":1646,"change":1535,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-12-16",21.494,-0.16,18800,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":401,"volume":1654,"transactions":9,"vwap":1652},"2025-12-15",21.75,21.528,-0.169,600,{"date":1656,"open":977,"high":977,"low":992,"close":1657,"change":553,"percent_change":1482,"volume":1658,"transactions":9,"vwap":1657},"2025-12-12",21.697,1300,{"date":1660,"open":1440,"high":1661,"low":1440,"close":851,"change":1662,"percent_change":1663,"volume":795,"transactions":9,"vwap":851},"2025-12-11",22.059999,0.146,0.67,{"date":1665,"open":992,"high":1666,"low":992,"close":1666,"change":1667,"percent_change":1102,"volume":1108,"transactions":9,"vwap":1666},"2025-12-10",21.871,0.267,{"date":1669,"open":1670,"high":1142,"low":1671,"close":1671,"change":1121,"percent_change":145,"volume":1672,"transactions":9,"vwap":1671},"2025-12-09",21.675,21.604,3700,{"date":1674,"open":1593,"high":1593,"low":1402,"close":1675,"change":888,"percent_change":172,"volume":1433,"transactions":9,"vwap":1675},"2025-12-08",21.646,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1680,"change":1681,"percent_change":1682,"volume":755,"transactions":9,"vwap":1680},"2025-12-05",21.649,21.771,21.653,0.063,0.29,{"date":1684,"open":1685,"high":909,"low":1685,"close":993,"change":21,"percent_change":1563,"volume":861,"transactions":9,"vwap":993},"2025-12-04",21.518,{"date":1687,"open":1688,"high":1689,"low":1136,"close":1373,"change":1690,"percent_change":961,"volume":1256,"transactions":9,"vwap":1373},"2025-12-03",21.465,21.481,0.15,{"date":1692,"open":1688,"high":1688,"low":1693,"close":1693,"change":1694,"percent_change":1178,"volume":839,"transactions":9,"vwap":1693},"2025-12-02",21.325,0.028,{"date":1696,"open":1059,"high":1424,"low":1697,"close":1697,"change":1698,"percent_change":1107,"volume":1290,"transactions":9,"vwap":1697},"2025-12-01",21.297,-0.185,{"date":1700,"open":1389,"high":1389,"low":1701,"close":1701,"change":1702,"percent_change":1263,"volume":1654,"transactions":9,"vwap":1701},"2025-11-28",21.482,0.162,{"date":1704,"open":1384,"high":1705,"low":1384,"close":1453,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1453},"2025-11-26",21.4,0.095,0.45,4100,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":802,"transactions":9,"vwap":1712},"2025-11-25",20.89,21.225,0.416,2,{"date":1716,"open":1717,"high":1718,"low":1293,"close":1719,"change":1289,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-24",20.77,20.87,20.809,1.07,9600,{"date":1723,"open":1266,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":962,"transactions":9,"vwap":1726},"2025-11-21",20.628,20.23,20.589,0.462,2.3,{"date":1730,"open":1731,"high":1038,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-11-20",20.85,20.127,-0.365,-1.78,9300,{"date":1737,"open":1738,"high":1739,"low":1286,"close":1739,"change":252,"percent_change":1690,"volume":875,"transactions":9,"vwap":1739},"2025-11-19",20.431,20.492,{"date":1741,"open":1227,"high":1742,"low":1227,"close":1743,"change":252,"percent_change":1690,"volume":1744,"transactions":9,"vwap":1743},"2025-11-18",20.56,20.462,15500,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":962,"transactions":9,"vwap":1749},"2025-11-17",20.74,20.374,20.432,-0.411,-1.97,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":776,"percent_change":157,"volume":1758,"transactions":9,"vwap":1757},"2025-11-14",20.6,21.02,20.52,20.843,15600,{"date":1760,"open":1705,"high":1705,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-11-13",20.931,-0.566,-2.63,8000,{"date":1766,"open":1051,"high":909,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-11-12",21.46,21.497,0.029,0.14,5600,{"date":1773,"open":1705,"high":1350,"low":1149,"close":1774,"change":1775,"percent_change":167,"volume":1776,"transactions":9,"vwap":1774},"2025-11-11",21.468,0.025,10500,{"date":1778,"open":1051,"high":1051,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":795,"transactions":9,"vwap":1780},"2025-11-10",21.26,21.443,0.281,1.33,{"date":1784,"open":1327,"high":1785,"low":1786,"close":1785,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1785},"2025-11-07",21.162,20.72,0.091,0.43,14900,{"date":1791,"open":1705,"high":1705,"low":1755,"close":1792,"change":1793,"percent_change":1794,"volume":825,"transactions":9,"vwap":1792},"2025-11-06",21.070999,-0.43,-2,{"date":1796,"open":1149,"high":993,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1771,"transactions":9,"vwap":1798},"2025-11-05",21.37,21.501,0.114,0.53,{"date":1802,"open":1416,"high":1412,"low":1416,"close":1803,"change":1804,"percent_change":65,"volume":1805,"transactions":9,"vwap":1803},"2025-11-04",21.387,-0.282,10700,{"date":1807,"open":1629,"high":1401,"low":1357,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-11-03",21.669,-0.031,-0.14,7900,{"date":1813,"open":1475,"high":1814,"low":1475,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-10-31",21.717,21.7,0.39,1.83,19200,{"date":1820,"open":1072,"high":1821,"low":1072,"close":1059,"change":1822,"percent_change":1643,"volume":1823,"transactions":9,"vwap":1059},"2025-10-30",21.594,-0.148,21600,{"date":1825,"open":1826,"high":1826,"low":1705,"close":1827,"change":1828,"percent_change":1829,"volume":1160,"transactions":9,"vwap":1827},"2025-10-29",21.76,21.458,-0.33,-1.51,{"date":1831,"open":1608,"high":1608,"low":1832,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-28",21.788,-0.223,-1.01,16400,{"date":1837,"open":1524,"high":1608,"low":923,"close":1838,"change":1839,"percent_change":1263,"volume":1840,"transactions":9,"vwap":1838},"2025-10-27",22.011,0.167,17300,{"date":1842,"open":1843,"high":1578,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":1146,"transactions":9,"vwap":1844},"2025-10-24",21.994,21.844,0.132,0.61,{"date":1848,"open":1442,"high":1442,"low":1849,"close":1850,"change":1851,"percent_change":1852,"volume":802,"transactions":9,"vwap":1850},"2025-10-23",21.552,21.712,0.276,1.29,{"date":1854,"open":1350,"high":1855,"low":1059,"close":1358,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1358},"2025-10-22",21.705,-0.338,-1.55,11400,{"date":1860,"open":1639,"high":1604,"low":993,"close":1861,"change":1031,"percent_change":1707,"volume":1811,"transactions":9,"vwap":1861},"2025-10-21",21.774,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-20",21.61,21.71,21.58,21.677,0.289,1.35,4700,{"date":1872,"open":1367,"high":1873,"low":1367,"close":1874,"change":1875,"percent_change":809,"volume":896,"transactions":9,"vwap":1874},"2025-10-17",21.435,21.388,0.019,{"date":1877,"open":985,"high":1401,"low":1072,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-16",21.369,-0.237,-1.1,18900,{"date":1883,"open":1826,"high":900,"low":1424,"close":1884,"change":1885,"percent_change":1885,"volume":1160,"transactions":9,"vwap":1884},"2025-10-15",21.606,0,{"date":1887,"open":1888,"high":1142,"low":1888,"close":1884,"change":1889,"percent_change":1563,"volume":1890,"transactions":9,"vwap":1884},"2025-10-14",21.343,0.116,15700,{"date":1892,"open":1389,"high":1389,"low":1893,"close":1357,"change":1894,"percent_change":643,"volume":1160,"transactions":9,"vwap":1357},"2025-10-13",21.43,0.338,{"date":1896,"open":1603,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":1311,"transactions":9,"vwap":1898},"2025-10-10",21.897,21.152,-0.666,-3.05,{"date":1902,"open":1630,"high":821,"low":1442,"close":1903,"change":1904,"percent_change":37,"volume":988,"transactions":9,"vwap":1903},"2025-10-09",21.818,-0.102,{"date":1906,"open":1815,"high":857,"low":1815,"close":857,"change":456,"percent_change":1907,"volume":1166,"transactions":9,"vwap":857},"2025-10-08",1.21,{"date":1909,"open":850,"high":977,"low":1910,"close":1911,"change":1912,"percent_change":430,"volume":778,"transactions":9,"vwap":1911},"2025-10-07",21.55,21.657,-0.259,{"date":1914,"open":857,"high":1608,"low":1915,"close":1916,"change":809,"percent_change":1917,"volume":1472,"transactions":9,"vwap":1916},"2025-10-06",21.85,21.916,0.41,{"date":1919,"open":1630,"high":850,"low":1920,"close":1920,"change":1921,"percent_change":202,"volume":1776,"transactions":9,"vwap":1920},"2025-10-03",21.826,0.016,{"date":1923,"open":1142,"high":1924,"low":1629,"close":1924,"change":1925,"percent_change":1018,"volume":818,"transactions":9,"vwap":1924},"2025-10-02",21.81,0.182,{"date":1927,"open":1928,"high":1678,"low":1928,"close":1150,"change":1929,"percent_change":252,"volume":1930,"transactions":9,"vwap":1150},"2025-10-01",21.538,0.006,9900,{"date":1932,"open":1933,"high":1865,"low":1705,"close":1934,"change":1935,"percent_change":535,"volume":945,"transactions":9,"vwap":1934},"2025-09-30",21.69,21.622,-0.074,{"date":1937,"open":1865,"high":1430,"low":1401,"close":1938,"change":1288,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-29",21.696,0.21,11100,{"date":1942,"open":1910,"high":1943,"low":1910,"close":1943,"change":880,"percent_change":1663,"volume":1160,"transactions":9,"vwap":1943},"2025-09-26",21.651,{"date":1945,"open":1893,"high":1389,"low":1893,"close":1946,"change":1947,"percent_change":1948,"volume":861,"transactions":9,"vwap":1946},"2025-09-25",21.506,-0.164,-0.76,{"date":1950,"open":1951,"high":1952,"low":985,"close":985,"change":1953,"percent_change":1353,"volume":1516,"transactions":9,"vwap":985},"2025-09-24",21.868,21.9,-0.231,{"date":1955,"open":1524,"high":1608,"low":1619,"close":1956,"change":1500,"percent_change":111,"volume":1633,"transactions":9,"vwap":1956},"2025-09-23",21.901,{"date":1958,"open":1915,"high":1585,"low":1915,"close":1585,"change":1229,"percent_change":476,"volume":1398,"transactions":9,"vwap":1585},"2025-09-22",{"date":1960,"open":1498,"high":1498,"low":1961,"close":1962,"change":1963,"percent_change":553,"volume":755,"transactions":9,"vwap":1962},"2025-09-19",21.879,21.962,-0.071,{"date":1965,"open":892,"high":1966,"low":1952,"close":1967,"change":1968,"percent_change":1969,"volume":1003,"transactions":9,"vwap":1967},"2025-09-18",22.038,22.033001,0.252,1.16,{"date":1971,"open":1972,"high":1973,"low":1401,"close":1974,"change":1419,"percent_change":1420,"volume":1564,"transactions":9,"vwap":1974},"2025-09-17",21.83,22.049999,21.781,{"date":1976,"open":1933,"high":1977,"low":1670,"close":1977,"change":1978,"percent_change":272,"volume":1173,"transactions":9,"vwap":1977},"2025-09-16",21.773,-0.097,{"date":1980,"open":971,"high":971,"low":821,"close":821,"change":1165,"percent_change":1816,"volume":1981,"transactions":9,"vwap":821},"2025-09-15",6200,{"date":1983,"open":900,"high":892,"low":1826,"close":1984,"change":1985,"percent_change":1986,"volume":1386,"transactions":9,"vwap":1984},"2025-09-12",21.786,-0.143,-0.65,{"date":1988,"open":985,"high":1989,"low":1640,"close":1989,"change":1990,"percent_change":1714,"volume":875,"transactions":9,"vwap":1989},"2025-09-11",21.929,0.429,{"date":1992,"open":1815,"high":1815,"low":1767,"close":1051,"change":1993,"percent_change":1948,"volume":1510,"transactions":9,"vwap":1051},"2025-09-10",-0.165,{"date":1995,"open":985,"high":985,"low":1155,"close":1996,"change":1997,"percent_change":1998,"volume":913,"transactions":9,"vwap":1996},"2025-09-09",21.665,-0.129,-0.59,{"date":2000,"open":923,"high":923,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":778,"transactions":9,"vwap":2002},"2025-09-08",21.6,21.794,0.156,0.72,{"date":2006,"open":2007,"high":2008,"low":1051,"close":2008,"change":2009,"percent_change":328,"volume":968,"transactions":9,"vwap":2008},"2025-09-05",21.521,21.638,0.199,{"date":2011,"open":1091,"high":2012,"low":991,"close":2012,"change":2009,"percent_change":2013,"volume":889,"transactions":9,"vwap":2012},"2025-09-04",21.439,0.94,{"date":2015,"open":1416,"high":1416,"low":2016,"close":1044,"change":2017,"percent_change":1647,"volume":1186,"transactions":9,"vwap":1044},"2025-09-03",21.166,-0.035,{"date":2019,"open":1379,"high":1379,"low":2020,"close":2021,"change":1810,"percent_change":1986,"volume":1256,"transactions":9,"vwap":2021},"2025-09-02",21.14,21.275,{"date":2023,"open":1051,"high":1051,"low":1418,"close":2024,"change":2025,"percent_change":2026,"volume":1056,"transactions":9,"vwap":2024},"2025-08-29",21.415,-0.152,-0.7,{"date":2028,"open":1350,"high":2029,"low":2030,"close":2029,"change":1702,"percent_change":1263,"volume":1398,"transactions":9,"vwap":2029},"2025-08-28",21.567,21.47,{"date":2032,"open":2033,"high":1480,"low":2034,"close":2035,"change":2036,"percent_change":233,"volume":2037,"transactions":9,"vwap":2035},"2025-08-27",21.394,21.373,21.405,0.151,18700,{"date":2039,"open":1059,"high":1059,"low":1044,"close":2040,"change":2041,"percent_change":1939,"volume":2042,"transactions":9,"vwap":2040},"2025-08-26",21.254,0.044,5400,{"date":2044,"open":1466,"high":1466,"low":979,"close":979,"change":1993,"percent_change":2045,"volume":1116,"transactions":9,"vwap":979},"2025-08-25",-0.77,{"date":2047,"open":1755,"high":1705,"low":1755,"close":2048,"change":2049,"percent_change":2050,"volume":861,"transactions":9,"vwap":2048},"2025-08-22",21.375,0.567,2.72,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2055,"change":2056,"percent_change":2057,"volume":1302,"transactions":9,"vwap":2055},"2025-08-21",20.755,20.82,20.808,-0.047,-0.23,{"date":2059,"open":2060,"high":1098,"low":2061,"close":2062,"change":2056,"percent_change":2063,"volume":1342,"transactions":9,"vwap":2062},"2025-08-20",20.88,20.69,20.855,-0.22,{"date":2065,"open":1007,"high":2066,"low":2067,"close":2067,"change":2068,"percent_change":1375,"volume":953,"transactions":9,"vwap":2067},"2025-08-19",21.121,20.902,-0.171,{"date":2070,"open":1111,"high":2071,"low":1755,"close":2071,"change":2072,"percent_change":1800,"volume":1605,"transactions":9,"vwap":2071},"2025-08-18",21.073,0.111,{"date":2074,"open":1007,"high":1007,"low":2075,"close":2076,"change":2077,"percent_change":202,"volume":962,"transactions":9,"vwap":2076},"2025-08-15",20.94,20.962,0.014,{"date":2079,"open":1007,"high":1007,"low":1329,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-08-14",20.948,-0.291,-1.37,6900,{"date":2085,"open":1014,"high":2086,"low":1021,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-08-13",21.239,0.369,1.77,11000,{"date":2091,"open":2092,"high":1718,"low":2092,"close":1718,"change":1558,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1718},"2025-08-12",20.57,2.05,23200,{"date":2096,"open":2097,"high":2098,"low":1305,"close":1305,"change":2099,"percent_change":874,"volume":2100,"transactions":9,"vwap":1305},"2025-08-11",20.63,20.71,-0.18,16100,{"date":2102,"open":1111,"high":1111,"low":2097,"close":2097,"change":2025,"percent_change":2103,"volume":927,"transactions":9,"vwap":2097},"2025-08-08",-0.73,{"date":2105,"open":1394,"high":1394,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":861,"transactions":9,"vwap":2107},"2025-08-07",20.651,20.782,-0.078,-0.37,{"date":2111,"open":1007,"high":1007,"low":2112,"close":1459,"change":1420,"percent_change":2113,"volume":1633,"transactions":9,"vwap":1459},"2025-08-06",20.75,0.19,{"date":2115,"open":1124,"high":1124,"low":1747,"close":2054,"change":689,"percent_change":709,"volume":1128,"transactions":9,"vwap":2054},"2025-08-05",{"date":2117,"open":2112,"high":2118,"low":2112,"close":2118,"change":2119,"percent_change":2120,"volume":1331,"transactions":9,"vwap":2118},"2025-08-04",20.953,0.383,1.86,{"date":2122,"open":1747,"high":2112,"low":2123,"close":2092,"change":1804,"percent_change":2124,"volume":1433,"transactions":9,"vwap":2092},"2025-08-01",20.276,-1.35,{"date":2126,"open":1424,"high":1424,"low":2127,"close":2127,"change":1191,"percent_change":2128,"volume":1075,"transactions":9,"vwap":2127},"2025-07-31",20.852,-1.22,{"date":2130,"open":1779,"high":1453,"low":1755,"close":2131,"change":2132,"percent_change":1444,"volume":1488,"transactions":9,"vwap":2131},"2025-07-30",21.109,0.002,{"date":2134,"open":909,"high":909,"low":1125,"close":1023,"change":2135,"percent_change":671,"volume":1342,"transactions":9,"vwap":1023},"2025-07-29",-0.176,{"date":2137,"open":1480,"high":1480,"low":2138,"close":2139,"change":1408,"percent_change":1409,"volume":1881,"transactions":9,"vwap":2139},"2025-07-28",21.25,21.283,{"date":2141,"open":1466,"high":1453,"low":1078,"close":2142,"change":1477,"percent_change":72,"volume":1011,"transactions":9,"vwap":2142},"2025-07-25",21.301,{"date":2144,"open":1384,"high":991,"low":1384,"close":991,"change":1024,"percent_change":1025,"volume":1658,"transactions":9,"vwap":991},"2025-07-24",{"date":2146,"open":991,"high":1072,"low":1712,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-07-23",21.287,0.165,0.78,10200,{"date":2152,"open":1022,"high":2153,"low":1459,"close":2153,"change":2154,"percent_change":860,"volume":1559,"transactions":9,"vwap":2153},"2025-07-22",21.122,0.273,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-07-21",21.075001,20.849,-0.141,-0.67,16700,{"date":2163,"open":1169,"high":1169,"low":2164,"close":1131,"change":2165,"percent_change":2166,"volume":1626,"transactions":9,"vwap":1131},"2025-07-18",20.911,0.051,0.24,{"date":2168,"open":1328,"high":2169,"low":1328,"close":2170,"change":1781,"percent_change":2171,"volume":1708,"transactions":9,"vwap":2170},"2025-07-17",20.952,20.939,1.36,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2175,"change":880,"percent_change":233,"volume":1626,"transactions":9,"vwap":2175},"2025-07-16",20.5,20.658,{"date":2177,"open":1327,"high":1327,"low":2178,"close":2178,"change":2179,"percent_change":2180,"volume":1605,"transactions":9,"vwap":2178},"2025-07-15",20.513,-0.186,-0.9,{"date":2182,"open":2183,"high":2098,"low":2184,"close":2185,"change":2186,"percent_change":961,"volume":1870,"transactions":9,"vwap":2185},"2025-07-14",20.58,20.561,20.699,0.143,{"date":2188,"open":1320,"high":1320,"low":2189,"close":2189,"change":2190,"percent_change":1115,"volume":802,"transactions":9,"vwap":2189},"2025-07-11",20.556,-0.234,{"date":2192,"open":2054,"high":2193,"low":2112,"close":1327,"change":920,"percent_change":66,"volume":913,"transactions":9,"vwap":1327},"2025-07-10",20.907,{"date":2195,"open":1345,"high":1345,"low":1099,"close":1112,"change":2196,"percent_change":881,"volume":1128,"transactions":9,"vwap":1112},"2025-07-09",0.135,{"date":2198,"open":1036,"high":1036,"low":1320,"close":2199,"change":2200,"percent_change":1636,"volume":1056,"transactions":9,"vwap":2199},"2025-07-08",20.665,0.038,{"date":2202,"open":2061,"high":2112,"low":1742,"close":2203,"change":2204,"percent_change":2160,"volume":913,"transactions":9,"vwap":2203},"2025-07-07",20.627,-0.139,{"date":2206,"open":1786,"high":1112,"low":1786,"close":2207,"change":2208,"percent_change":838,"volume":802,"transactions":9,"vwap":2207},"2025-07-03",20.766,0.176,{"date":2210,"open":1308,"high":2211,"low":1308,"close":2212,"change":167,"percent_change":135,"volume":904,"transactions":9,"vwap":2212},"2025-07-02",20.61,20.59,{"date":2214,"open":1286,"high":2212,"low":2215,"close":2216,"change":1444,"percent_change":746,"volume":2217,"transactions":9,"vwap":2216},"2025-07-01",20.347,20.47,21500,{"date":2219,"open":1195,"high":1271,"low":1286,"close":1195,"change":1839,"percent_change":411,"volume":1633,"transactions":9,"vwap":1195},"2025-06-30",{"date":2221,"open":2222,"high":1259,"low":2222,"close":1273,"change":2223,"percent_change":1381,"volume":927,"transactions":9,"vwap":1273},"2025-06-27",20.17,0.118,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2227,"change":2229,"percent_change":1720,"volume":795,"transactions":9,"vwap":2227},"2025-06-26",20.08,20.175,20.040001,0.214,{"date":2231,"open":2232,"high":2232,"low":2233,"close":2234,"change":1047,"percent_change":2235,"volume":1342,"transactions":9,"vwap":2234},"2025-06-25",20.2,19.955,19.961,-1,{"date":2237,"open":1207,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":801,"volume":2242,"transactions":9,"vwap":2240},"2025-06-24",20.189,20.0049992,20.163,0.282,7600,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2246,"change":2248,"percent_change":175,"volume":1708,"transactions":9,"vwap":2246},"2025-06-23",19.68,19.881,19.6,0.197,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":476,"volume":1290,"transactions":9,"vwap":2253},"2025-06-20",19.8,19.652,19.684,0.021,{"date":2256,"open":1232,"high":2257,"low":1232,"close":2258,"change":809,"percent_change":1032,"volume":818,"transactions":9,"vwap":2258},"2025-06-18",19.75,19.663,{"date":2260,"open":2261,"high":2262,"low":1246,"close":2263,"change":2264,"percent_change":903,"volume":1776,"transactions":9,"vwap":2263},"2025-06-17",19.645,19.691,19.573,-0.227,{"date":2266,"open":2245,"high":2267,"low":2245,"close":2251,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2251},"2025-06-16",19.81,0.294,1.51,8100,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-06-13",19.82,19.49,19.506,-0.371,-1.87,13600,{"date":2280,"open":2273,"high":2281,"low":2273,"close":2282,"change":2283,"percent_change":37,"volume":889,"transactions":9,"vwap":2282},"2025-06-12",19.916,19.877,-0.093,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":853,"volume":1870,"transactions":9,"vwap":2288},"2025-06-11",20.145,19.91,19.97,-0.121,{"date":2291,"open":2292,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":202,"volume":962,"transactions":9,"vwap":2294},"2025-06-10",20.18,20.049999,20.091,0.015,{"date":2297,"open":2232,"high":2232,"low":2298,"close":2299,"change":920,"percent_change":66,"volume":2300,"transactions":9,"vwap":2299},"2025-06-09",19.99,20.076,9700,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":167,"percent_change":2307,"volume":1146,"transactions":9,"vwap":2306},"2025-06-06",20.09,20.12,20.030001,20.086,0.6,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1921,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-05",19.94,20.13,19.89,19.966,0.08,19900,{"date":2317,"open":1182,"high":2305,"low":2318,"close":2319,"change":1420,"percent_change":1127,"volume":1160,"transactions":9,"vwap":2319},"2025-06-04",19.87,19.95,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2287,"change":2009,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2287},"2025-06-03",19.79,19.93,19.67,1.01,12000,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":932,"volume":2242,"transactions":9,"vwap":2332},"2025-06-02",19.65,19.72,19.4,19.711,0.031,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2245,"change":2339,"percent_change":421,"volume":2340,"transactions":9,"vwap":2245},"2025-05-30",19.58,19.695,19.511,0.069,13700,{"date":2342,"open":2245,"high":2343,"low":1245,"close":2344,"change":2345,"percent_change":242,"volume":2150,"transactions":9,"vwap":2344},"2025-05-29",19.69,19.611,-0.019,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2349,"change":1647,"percent_change":1375,"volume":1256,"transactions":9,"vwap":2349},"2025-05-28",19.817,19.63,{"date":2351,"open":2324,"high":2322,"low":2352,"close":2322,"change":1816,"percent_change":2353,"volume":875,"transactions":9,"vwap":2322},"2025-05-27",19.57,2.01,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2331,"change":973,"percent_change":1346,"volume":1186,"transactions":9,"vwap":2331},"2025-05-23",19.17,19.45,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1921,"percent_change":2314,"volume":1128,"transactions":9,"vwap":2363},"2025-05-22",19.39,19.55,19.36,19.461,{"date":2365,"open":2324,"high":2366,"low":2367,"close":2367,"change":2368,"percent_change":2369,"volume":1075,"transactions":9,"vwap":2367},"2025-05-21",19.77,19.445,-0.512,-2.57,{"date":2371,"open":1182,"high":2372,"low":2373,"close":2374,"change":2375,"percent_change":1551,"volume":1342,"transactions":9,"vwap":2374},"2025-05-20",20.059999,19.915,19.957,-0.041,{"date":2377,"open":2273,"high":1227,"low":2273,"close":2378,"change":1978,"percent_change":2379,"volume":1611,"transactions":9,"vwap":2378},"2025-05-19",19.998,-0.48,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2383,"change":2384,"percent_change":2385,"volume":1256,"transactions":9,"vwap":2383},"2025-05-16",19.9,20.094999,0.195,0.98,{"date":2387,"open":2388,"high":2287,"low":2389,"close":2382,"change":2390,"percent_change":202,"volume":2391,"transactions":9,"vwap":2382},"2025-05-15",19.83,19.71,0.013,14600,{"date":2393,"open":2288,"high":2288,"low":2394,"close":2395,"change":1121,"percent_change":1551,"volume":1128,"transactions":9,"vwap":2395},"2025-05-14",19.865,19.887,{"date":2397,"open":2398,"high":2298,"low":2398,"close":2399,"change":2400,"percent_change":212,"volume":1331,"transactions":9,"vwap":2399},"2025-05-13",19.85,19.929,0.209,{"date":2402,"open":2403,"high":2398,"low":2404,"close":2330,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2330},"2025-05-12",19.7,19.47,0.776,4.1,9200,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":1317,"transactions":9,"vwap":2413},"2025-05-09",18.96,19.059999,18.885,18.944,0.049,0.26,{"date":2417,"open":2418,"high":2419,"low":2418,"close":2420,"change":2421,"percent_change":1817,"volume":1672,"transactions":9,"vwap":2420},"2025-05-08",18.73,19.030001,18.895,0.339,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2428,"percent_change":2429,"volume":1433,"transactions":9,"vwap":2427},"2025-05-07",18.51,18.566,18.46,18.556,0.105,0.57,{"date":2431,"open":2432,"high":2424,"low":2433,"close":2434,"change":1642,"percent_change":2435,"volume":1575,"transactions":9,"vwap":2434},"2025-05-06",18.44,18.367,18.451,-0.8,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":2441,"percent_change":222,"volume":1160,"transactions":9,"vwap":2440},"2025-05-05",18.45,18.74,18.6,0.046,{"date":2443,"open":2432,"high":2444,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-05-02",18.62,18.42,18.554,0.402,2.21,25800,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2455,"change":2456,"percent_change":2457,"volume":1575,"transactions":9,"vwap":2455},"2025-05-01",18.23,18.24,18.13,18.152,0.067,0.37,{"date":2459,"open":2460,"high":2461,"low":178,"close":2461,"change":888,"percent_change":2462,"volume":1626,"transactions":9,"vwap":2461},"2025-04-30",17.72,18.084999,-0.04,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2467,"change":2468,"percent_change":2469,"volume":927,"transactions":9,"vwap":2467},"2025-04-29",17.96,18.12,18.091999,0.122,0.68,{"date":182,"open":2471,"high":2472,"low":2473,"close":2474,"change":172,"percent_change":2475,"volume":927,"transactions":9,"vwap":2474},18,18.049999,17.807,17.97,-0.17]