[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ADVE":3,"stock-historical-ADVE":23,"homepage-market-summary":2227},{"ticker":4,"date":5,"profile":6,"quote":11},"ADVE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Matthews Asia Dividend Active ETF","NYSE Arca",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},46.155,46.2988,-0.1438,-0.31,116,0,47.817,27.030001,1202.9214201581028,92,759,{"ticker":4,"total_count":24,"page":25,"page_size":26,"total_pages":25,"summary":27,"data":33},365,1,1000,{"period_high":18,"period_low":28,"average_volume":29,"total_volume":30,"period_return":31,"latest_close":12,"start_date":32,"end_date":5},31.43,1446,527716.3579,46.6,"2025-04-21",[34,37,47,54,63,71,81,89,99,107,115,124,135,144,153,161,169,177,185,192,201,211,220,230,237,245,252,259,266,274,281,291,301,311,318,325,333,338,346,356,366,374,383,392,400,408,416,424,432,440,448,458,466,475,482,491,499,507,515,521,528,535,541,547,554,559,565,570,578,583,588,594,601,608,614,620,624,628,635,642,648,655,660,664,669,673,679,685,691,698,703,709,714,720,726,731,736,741,747,752,760,766,773,779,785,793,799,804,808,815,820,826,832,838,844,851,857,862,868,873,878,885,889,896,903,908,913,922,929,933,938,944,950,956,963,971,980,985,991,998,1003,1009,1017,1025,1031,1036,1043,1050,1057,1064,1068,1076,1083,1091,1100,1108,1117,1125,1133,1141,1148,1154,1160,1167,1173,1179,1185,1192,1201,1209,1217,1222,1228,1235,1240,1247,1254,1262,1268,1272,1279,1287,1295,1302,1310,1317,1323,1332,1339,1344,1351,1358,1365,1369,1374,1380,1385,1392,1397,1403,1410,1417,1426,1433,1440,1446,1452,1457,1462,1467,1472,1476,1482,1487,1492,1497,1503,1507,1510,1516,1520,1526,1533,1539,1544,1550,1556,1562,1568,1571,1576,1583,1587,1593,1597,1602,1608,1614,1620,1624,1629,1634,1637,1640,1646,1653,1659,1663,1668,1675,1680,1685,1690,1695,1700,1706,1712,1718,1721,1726,1733,1738,1742,1747,1751,1756,1765,1770,1775,1780,1786,1792,1798,1803,1808,1812,1816,1821,1825,1832,1837,1842,1847,1852,1856,1860,1864,1869,1874,1878,1882,1887,1891,1897,1901,1906,1910,1915,1920,1926,1930,1935,1939,1943,1946,1952,1958,1961,1965,1968,1973,1977,1981,1986,1989,1993,1997,2002,2005,2010,2014,2020,2024,2028,2032,2036,2041,2046,2051,2056,2059,2067,2072,2075,2080,2084,2088,2093,2098,2104,2109,2115,2119,2123,2129,2134,2138,2142,2146,2149,2154,2160,2166,2171,2175,2179,2183,2188,2193,2199,2204,2209,2213,2218,2223],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":35,"vwap":36},16,46.1785,{"date":38,"open":39,"high":40,"low":41,"close":13,"change":42,"percent_change":43,"volume":44,"transactions":45,"vwap":46},"2026-09-30",46.34,46.41,46.23,-0.1325,-0.29,4690.6483,57,46.3299,{"date":48,"open":49,"high":49,"low":49,"close":49,"change":50,"percent_change":51,"volume":52,"transactions":35,"vwap":53},"2026-09-29",46.4313,-0.0619,-0.13,16.0393,46.3514,{"date":55,"open":56,"high":57,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-28",46.3,46.4932,-0.1668,-0.36,850.0393,37,46.3944,{"date":64,"open":40,"high":65,"low":40,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-25",46.66,0.4226,0.91,23216.0393,23,46.4103,{"date":72,"open":73,"high":74,"low":75,"close":74,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-24",46.14,46.2374,46.095,-0.3123,-0.67,1247.8525,26,46.1281,{"date":82,"open":83,"high":83,"low":83,"close":83,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-23",46.5497,-0.8758,-1.85,139.5029,22,46.6934,{"date":90,"open":91,"high":92,"low":93,"close":92,"change":94,"percent_change":95,"volume":96,"transactions":97,"vwap":98},"2026-09-22",47.34,47.4255,47.3399,0.3698,0.79,719.1509,27,47.3451,{"date":100,"open":101,"high":101,"low":102,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":87,"vwap":106},"2026-09-21",47.07,47.0557,0.976,2.12,135.5029,47.0278,{"date":108,"open":109,"high":109,"low":109,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-18",46.0797,-0.393,-0.85,172.5029,20,45.9766,{"date":116,"open":117,"high":117,"low":118,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-17",46.53,46.4727,0.4827,1.05,510.8839,19,46.5254,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-16",46.49,47.33,45.88,45.99,-0.345,-0.74,20170.5029,142,46.3994,{"date":136,"open":137,"high":137,"low":138,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-15",46.48,46.335,-0.3176,-0.68,26984.6619,35,46.4173,{"date":145,"open":146,"high":146,"low":147,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-14",46.72,46.6526,-0.7184,-1.52,315.6488,29,46.6951,{"date":154,"open":155,"high":156,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":79,"vwap":160},"2026-09-11",47.3,47.371,0.7302,1.57,222.1838,47.3237,{"date":162,"open":163,"high":163,"low":164,"close":164,"change":165,"percent_change":166,"volume":167,"transactions":79,"vwap":168},"2026-09-10",46.78,46.6408,-0.692,-1.46,627.2203,46.7276,{"date":170,"open":171,"high":171,"low":171,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-09",47.3328,-0.4564,-0.96,95.3983,24,47.3003,{"date":178,"open":179,"high":180,"low":179,"close":180,"change":181,"percent_change":182,"volume":183,"transactions":87,"vwap":184},"2026-09-08",47.77,47.7892,0.0179,0.04,1288.2203,47.7755,{"date":186,"open":187,"high":188,"low":187,"close":188,"change":189,"percent_change":120,"volume":190,"transactions":87,"vwap":191},"2026-09-04",47.47,47.7713,0.4952,692.2563,47.4752,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-03",47.31,47.2761,0.3597,0.77,218.2203,21,47.2914,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-02",46.5,46.98,46.9164,0.5648,1.22,3083.2203,40,46.6783,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":43,"volume":217,"transactions":218,"vwap":219},"2026-09-01",46.46,46.35,46.3516,-0.1345,1160.3183,33,46.4104,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-08-31",46.45,46.4861,46.44,-0.0567,-0.12,1482.7893,28,46.4741,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":175,"vwap":236},"2026-08-28",46.5428,-0.1409,-0.3,71.9313,46.7633,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-27",46.6837,0.1459,0.31,123.7893,25,46.6095,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":122,"vwap":251},"2026-08-26",46.5378,-0.0984,-0.21,92.0983,46.5777,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":199,"vwap":258},"2026-08-25",46.6362,0.6325,1.37,35.8003,46.4918,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":35,"vwap":265},"2026-08-24",46.0037,-0.4985,-1.07,15.7893,45.9599,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-21",46.5022,0.34,0.74,132.4103,30,46.5721,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":199,"vwap":280},"2026-08-20",46.1622,0.2824,0.62,41.7893,46.0516,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-19",45.905,45.65,45.8798,0.2158,0.47,2758.6835,42,45.8547,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-18",45.77,45.61,45.664,-1.2795,-2.73,4425.7634,36,45.6829,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-17",46.76,47.255,46.9435,0.1624,0.35,6330.7208,31,46.8538,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":228,"vwap":317},"2026-08-14",46.7811,0.1299,0.28,168.3002,46.521,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":199,"vwap":324},"2026-08-13",46.6512,-0.0767,-0.16,45.3912,46.7691,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-12",46.7279,0.4143,0.89,20.3912,17,46.7363,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":314,"percent_change":315,"volume":336,"transactions":122,"vwap":337},"2026-08-11",46.3136,143.3912,46.3854,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":87,"vwap":345},"2026-08-10",46.24,46.1837,-0.1888,-0.41,741.3912,46.2342,{"date":347,"open":348,"high":349,"low":350,"close":349,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-07",46.29,46.3725,46.18,0.319,0.69,9575.6072,47,46.2619,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-06",45.8,46.08,46.0535,-0.2485,-0.54,11455.3912,18,45.8153,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":364,"vwap":373},"2026-08-05",46.37,46.302,-0.2893,-0.62,126.3602,46.3744,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":243,"vwap":382},"2026-08-04",46.52,46.5913,46.5199,0.6567,1.43,699.0022,46.5142,{"date":384,"open":385,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":87,"vwap":391},"2026-08-03",45.96,45.9999,45.9346,0.2348,0.51,9891.3912,45.9501,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":97,"vwap":399},"2026-07-31",45.635,45.6998,-0.4568,-0.99,677.1017,45.6457,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-07-30",46.1566,1.7485,3.94,12.0797,13,45.7531,{"date":409,"open":410,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":175,"vwap":415},"2026-07-29",44.77,44.4081,-0.5491,-1.22,888.0797,44.6997,{"date":417,"open":418,"high":419,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":35,"vwap":423},"2026-07-28",44.88,44.9572,-0.4122,-0.91,840.0797,44.8782,{"date":425,"open":426,"high":427,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":79,"vwap":431},"2026-07-27",45.085,45.3694,0.0473,0.1,639.0797,45.1088,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":122,"vwap":439},"2026-07-24",45.32,45.3221,-0.2702,-0.59,594.3667,45.3299,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-23",45.5923,-0.2099,-0.46,181.3397,53,45.6176,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-22",45.56,45.855,45.8022,-0.0695,-0.15,556.0757,50,45.7438,{"date":459,"open":460,"high":461,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":199,"vwap":465},"2026-07-21",45.64,45.8717,0.8866,1.97,408.0797,45.7057,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":199,"vwap":474},"2026-07-20",45.1,45.1333,44.9851,0.1054,0.23,428.2963,45.0903,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":113,"vwap":481},"2026-07-17",44.8797,-0.3473,-0.77,36.2963,44.7523,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":199,"vwap":490},"2026-07-16",45.39,45.3901,45.227,-0.5042,-1.1,230.2963,45.3808,{"date":492,"open":493,"high":494,"low":495,"close":494,"change":496,"percent_change":454,"volume":497,"transactions":79,"vwap":498},"2026-07-15",45.645,45.7312,45.6,-0.0672,767.3983,45.6408,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":113,"vwap":506},"2026-07-14",45.98,45.7984,0.5018,1.11,192.2963,45.9627,{"date":508,"open":509,"high":510,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":69,"vwap":514},"2026-07-13",45.27,45.2966,-0.7784,-1.69,415.2963,45.3276,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":517},"2026-07-10",46.075001,0.298,0.65,300,{"date":522,"open":523,"high":523,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":524},"2026-07-09",45.9,45.777,0.073,0.16,500,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-07-08",45.705,45.704,0.227,0.5,200,{"date":536,"open":460,"high":460,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":537},"2026-07-07",45.477,-0.793,-1.71,900,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":520,"transactions":9,"vwap":544},"2026-07-06",46.31,46.27,1.322,2.94,{"date":548,"open":549,"high":549,"low":550,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-02",45.26,44.948,-0.008,-0.02,400,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":520,"transactions":9,"vwap":556},"2026-07-01",44.956,-1.05,-2.28,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":553,"transactions":9,"vwap":562},"2026-06-30",45.47,46.0060005,0.393,0.86,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":568,"percent_change":569,"volume":534,"transactions":9,"vwap":567},"2026-06-29",45.613,0.434,0.96,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":26,"transactions":9,"vwap":575},"2026-06-26",45.37,45.415,42.75,45.179,-0.086,-0.19,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":534,"transactions":9,"vwap":580},"2026-06-25",45.265,0.094,0.21,{"date":584,"open":585,"high":586,"low":585,"close":586,"change":587,"percent_change":51,"volume":534,"transactions":9,"vwap":586},"2026-06-24",45.0099983,45.171,-0.06,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-23",45.231,-1.797,-3.82,100,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-06-22",47.075001,47.028,-0.407,-0.86,800,{"date":602,"open":603,"high":604,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-06-18",47.205,47.435,0.92,1.98,1200,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":593,"transactions":9,"vwap":611},"2026-06-17",47.2,46.515,-0.285,-0.61,{"date":615,"open":194,"high":194,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-06-16",46.8,-0.585,-1.23,3900,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":605,"percent_change":606,"volume":520,"transactions":9,"vwap":623},"2026-06-15",47.15,47.385,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":389,"volume":520,"transactions":9,"vwap":626},"2026-06-12",46.465,0.234,{"date":629,"open":630,"high":631,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-06-11",45.060001,46.231,1.414,3.16,1600,{"date":636,"open":637,"high":630,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-06-10",45,44.817,-0.66,-1.45,1100,{"date":643,"open":644,"high":645,"low":572,"close":537,"change":646,"percent_change":647,"volume":607,"transactions":9,"vwap":537},"2026-06-09",45.97,46.025002,-0.021,-0.05,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":540,"transactions":9,"vwap":652},"2026-06-08",45.57,45.615,45.498,0.602,1.34,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":534,"transactions":9,"vwap":657},"2026-06-05",44.896,-2.468,-5.21,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":454,"percent_change":663,"volume":593,"transactions":9,"vwap":662},"2026-06-04",47.364,-0.32,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":593,"transactions":9,"vwap":666},"2026-06-03",47.514,-0.303,-0.63,{"date":670,"open":18,"high":18,"low":18,"close":18,"change":671,"percent_change":672,"volume":593,"transactions":9,"vwap":18},"2026-06-02",0.652,1.38,{"date":674,"open":675,"high":676,"low":675,"close":676,"change":677,"percent_change":678,"volume":534,"transactions":9,"vwap":676},"2026-06-01",46.825,47.165,0.891,1.93,{"date":680,"open":681,"high":681,"low":544,"close":682,"change":683,"percent_change":684,"volume":553,"transactions":9,"vwap":682},"2026-05-29",46.375,46.274,-0.124,-0.27,{"date":686,"open":73,"high":203,"low":73,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-05-28",46.398,0.06,0.13,1700,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":668,"volume":697,"transactions":9,"vwap":695},"2026-05-27",46.58,46.17,46.338,-0.295,1300,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":593,"transactions":9,"vwap":700},"2026-05-26",46.633,0.763,1.66,{"date":704,"open":705,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":553,"transactions":9,"vwap":706},"2026-05-22",46.060001,45.87,-0.472,-1.02,{"date":710,"open":706,"high":711,"low":706,"close":711,"change":712,"percent_change":713,"volume":527,"transactions":9,"vwap":711},"2026-05-21",46.342,0.01,0.02,{"date":715,"open":716,"high":717,"low":705,"close":717,"change":718,"percent_change":719,"volume":600,"transactions":9,"vwap":717},"2026-05-20",46.13,46.332,0.58,1.27,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":527,"transactions":9,"vwap":723},"2026-05-19",45.715,45.752,-0.195,-0.42,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":15,"volume":520,"transactions":9,"vwap":729},"2026-05-18",46.16,45.947,-0.141,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":593,"transactions":9,"vwap":733},"2026-05-15",46.088001,-1.111,-2.35,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":472,"volume":534,"transactions":9,"vwap":739},"2026-05-14",47.17,47.199,0.106,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":534,"transactions":9,"vwap":744},"2026-05-13",47.14,47.092999,0.57,1.23,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":520,"transactions":9,"vwap":749},"2026-05-12",46.523,-0.739,-1.56,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":712,"volume":759,"transactions":9,"vwap":757},"2026-05-11",47.24,47.275,47.22,47.262,0.004,2100,{"date":761,"open":762,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":520,"transactions":9,"vwap":763},"2026-05-08",47.27,47.258,0.328,0.7,{"date":767,"open":768,"high":769,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-07",46.84,46.93,-0.379,-0.8,700,{"date":774,"open":775,"high":91,"low":775,"close":776,"change":777,"percent_change":778,"volume":772,"transactions":9,"vwap":776},"2026-05-06",46.57,47.309,1.499,3.27,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":534,"transactions":9,"vwap":782},"2026-05-05",45.835,45.81,0.658,1.46,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-04",45.53,45.573,45.152,-0.293,-0.64,4500,{"date":794,"open":795,"high":795,"low":796,"close":796,"change":797,"percent_change":798,"volume":520,"transactions":9,"vwap":796},"2026-05-01",45.7,45.445,-0.013,-0.03,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":803,"volume":593,"transactions":9,"vwap":801},"2026-04-30",45.458,1.037,2.33,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":15,"volume":593,"transactions":9,"vwap":806},"2026-04-29",44.421,-0.138,{"date":809,"open":810,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":772,"transactions":9,"vwap":812},"2026-04-28",44.64,44.54,44.559,-0.253,-0.56,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":587,"volume":527,"transactions":9,"vwap":818},"2026-04-27",44.84,44.812,-0.028,{"date":821,"open":822,"high":817,"low":822,"close":817,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":817},"2026-04-24",44.6,0.504,1.14,1900,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":772,"transactions":9,"vwap":829},"2026-04-23",44.8,44.336,-0.433,-0.97,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":772,"transactions":9,"vwap":835},"2026-04-22",44.495,44.769,0.619,1.4,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":607,"transactions":9,"vwap":841},"2026-04-21",44.74,44.15,-0.644,-1.44,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-04-20",44.9,44.794,-0.344,-0.76,2000,{"date":852,"open":853,"high":853,"low":854,"close":854,"change":855,"percent_change":856,"volume":772,"transactions":9,"vwap":854},"2026-04-17",45.293,45.138,0.671,1.51,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":861,"volume":520,"transactions":9,"vwap":859},"2026-04-16",44.467,-0.042,-0.09,{"date":863,"open":864,"high":865,"low":866,"close":865,"change":867,"percent_change":444,"volume":527,"transactions":9,"vwap":865},"2026-04-15",44.46,44.509,44.31,-0.205,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":520,"transactions":9,"vwap":870},"2026-04-14",44.714,0.563,1.28,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":533,"volume":759,"transactions":9,"vwap":876},"2026-04-13",43.45,44.151,0.218,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-04-10",44.02,43.933,0.053,0.12,600,{"date":886,"open":887,"high":888,"low":887,"close":888,"change":226,"percent_change":684,"volume":641,"transactions":9,"vwap":888},"2026-04-09",43.6,43.88,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":690,"transactions":9,"vwap":893},"2026-04-08",44.16,43.82,44,2.338,5.61,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":397,"volume":759,"transactions":9,"vwap":901},"2026-04-07",41.96,42.27,41.42,41.662,-0.417,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":593,"transactions":9,"vwap":905},"2026-04-06",42.078999,0.252,0.6,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":534,"transactions":9,"vwap":910},"2026-04-02",41.827,-0.415,-0.98,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-04-01",42.33,42.51,42.2,42.242,0.566,1.36,3100,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-03-31",40.52,41.676,1.369,3.4,1800,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":131,"volume":534,"transactions":9,"vwap":931},"2026-03-30",40.307,-0.299,{"date":934,"open":935,"high":935,"low":936,"close":936,"change":937,"percent_change":249,"volume":553,"transactions":9,"vwap":936},"2026-03-27",40.781,40.606,-0.087,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":884,"transactions":9,"vwap":941},"2026-03-26",40.81,40.693,-1.348,-3.21,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":553,"transactions":9,"vwap":947},"2026-03-25",42.165,42.041,0.408,0.98,{"date":951,"open":900,"high":952,"low":953,"close":954,"change":955,"percent_change":725,"volume":759,"transactions":9,"vwap":954},"2026-03-24",41.79,41.41,41.633,-0.176,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":825,"transactions":9,"vwap":960},"2026-03-23",41.95,41.78,41.809,0.871,2.13,{"date":964,"open":965,"high":953,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-03-20",41.4,40.91,40.938,-1.346,-3.18,3000,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-03-19",41.56,42.42,39.85,42.284,0.127,0.3,1500,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":520,"transactions":9,"vwap":982},"2026-03-18",42.157,-0.642,-1.5,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":569,"volume":553,"transactions":9,"vwap":989},"2026-03-17",42.765,42.82,42.799,0.409,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-16",42.59,42.39,0.764,1.84,5000,{"date":999,"open":1000,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":577,"volume":553,"transactions":9,"vwap":1001},"2026-03-13",42.25,41.626,-0.081,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1006,"change":1007,"percent_change":1008,"volume":634,"transactions":9,"vwap":1006},"2026-03-12",42.26,41.707,-1.015,-2.38,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-03-11",42.65,42.722,42.58,-0.094,-0.22,2800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":688,"volume":1024,"transactions":9,"vwap":1022},"2026-03-10",42.79,43.040001,42.77,42.816,0.026,3300,{"date":1026,"open":1027,"high":1019,"low":1028,"close":1019,"change":1029,"percent_change":1030,"volume":921,"transactions":9,"vwap":1019},"2026-03-09",41.62,41.58,0.839,2,{"date":1032,"open":946,"high":946,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":534,"transactions":9,"vwap":1033},"2026-03-06",41.951,-0.402,-0.95,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1039,"change":1041,"percent_change":1042,"volume":607,"transactions":9,"vwap":1039},"2026-03-05",42.22,42.353,41.9,-0.88,-2.04,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":1049,"volume":884,"transactions":9,"vwap":1047},"2026-03-04",42.601,43.29,43.233,0.432,1.01,{"date":1051,"open":899,"high":1052,"low":952,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-03-03",42.925,42.801,-1.628,-3.66,4700,{"date":1058,"open":893,"high":1059,"low":893,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-02",44.642,44.429,-0.786,-1.74,5600,{"date":1065,"open":509,"high":509,"low":1066,"close":1066,"change":955,"percent_change":1067,"volume":697,"transactions":9,"vwap":1066},"2026-02-27",45.215,-0.39,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-02-26",45.72,45.029999,45.391,-0.329,-0.72,3800,{"date":1077,"open":1078,"high":1070,"low":1079,"close":1070,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1070},"2026-02-25",45.55,45.42,0.548,1.21,8900,{"date":1084,"open":1085,"high":1086,"low":1085,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-02-24",44.81,45.24,45.172,0.405,0.9,3500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-02-23",44.85,44.855,44.76,44.767,-0.227,-0.5,3600,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":256,"volume":1107,"transactions":9,"vwap":1105},"2026-02-20",44.83,45.0050011,44.82,44.994,0.61,3700,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-02-19",44.29,44.41,44.24,44.384,0.033,0.07,4200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":713,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-02-18",44.498,44.61,44.23,44.351,0.05,7900,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-02-17",44.48,43.91,44.331,-0.257,-0.58,2900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":429,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-13",44.39,44.63,44.255,44.588,0.22,2200,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-02-12",45.040001,44.488,-0.11,-0.25,6400,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":672,"volume":540,"transactions":9,"vwap":1152},"2026-02-11",44.47,44.72,44.598,0.605,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":1049,"volume":26,"transactions":9,"vwap":1158},"2026-02-10",43.87,44.060001,43.993,0.441,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1106,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-02-09",43.28,43.589,43.552,1.42,5300,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":634,"transactions":9,"vwap":1170},"2026-02-06",42.68,42.942,1.115,2.67,{"date":1174,"open":1175,"high":1175,"low":1176,"close":910,"change":577,"percent_change":1177,"volume":1178,"transactions":9,"vwap":910},"2026-02-05",42.099998,41.73,-0.45,1400,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":140,"volume":928,"transactions":9,"vwap":1183},"2026-02-04",42.41,41.88,42.016998,-0.288,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":1132,"transactions":9,"vwap":1189},"2026-02-03",42.49,41.955,42.305,0.19,0.45,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-02-02",41.69,42.15,41.14,42.115,0.155,0.37,2500,{"date":1202,"open":1203,"high":1204,"low":1205,"close":898,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":898},"2026-01-30",42.24,42.32,41.832,-0.669,-1.57,6000,{"date":1210,"open":1211,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-01-29",42.86,42.09,42.629,0.229,0.54,4000,{"date":1218,"open":915,"high":1219,"low":946,"close":1220,"change":1221,"percent_change":226,"volume":1090,"transactions":9,"vwap":1220},"2026-01-28",42.46,42.4,-0.049,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":600,"transactions":9,"vwap":1225},"2026-01-27",42.16,42.449,0.782,1.88,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":697,"transactions":9,"vwap":1232},"2026-01-26",41.595,41.75,41.667,-0.018,-0.04,{"date":1236,"open":953,"high":1237,"low":953,"close":1238,"change":1239,"percent_change":978,"volume":1132,"transactions":9,"vwap":1238},"2026-01-23",41.739,41.685,0.125,{"date":1241,"open":1242,"high":1243,"low":1244,"close":973,"change":1245,"percent_change":1246,"volume":607,"transactions":9,"vwap":973},"2026-01-22",41.49,41.65,41.425,0.271,0.66,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1089,"volume":540,"transactions":9,"vwap":1252},"2026-01-21",41.125,41.307,41.035,41.289,0.369,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1140,"transactions":9,"vwap":1259},"2026-01-20",41.145,41.275,40.825,40.92,-0.515,-1.24,{"date":1263,"open":1264,"high":1242,"low":1265,"close":1266,"change":1267,"percent_change":182,"volume":825,"transactions":9,"vwap":1266},"2026-01-16",41.48,41.3,41.435,0.015,{"date":1269,"open":953,"high":900,"low":953,"close":900,"change":1270,"percent_change":1271,"volume":540,"transactions":9,"vwap":900},"2026-01-15",0.486,1.19,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":607,"transactions":9,"vwap":1276},"2026-01-14",40.79,40.954,40.934,0.18,0.44,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":825,"transactions":9,"vwap":1284},"2026-01-13",40.795,40.86,40.75,40.754,-0.301,-0.73,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":540,"transactions":9,"vwap":1292},"2026-01-12",40.63,41.07,40.58,41.055,0.525,1.3,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":241,"percent_change":197,"volume":1301,"transactions":9,"vwap":1300},"2026-01-09",40.31,40.541,40.24,40.53,2300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1305},"2026-01-08",40.19,40.22,40.0099983,-0.006,-0.01,4900,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1147,"transactions":9,"vwap":1314},"2026-01-07",40.51,40.15,40.226,-0.328,-0.81,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1278,"volume":1116,"transactions":9,"vwap":1321},"2026-01-06",40.68,40.48,40.554,0.179,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-05",40.37,40.41,40.135,40.375,0.303,0.76,12700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":1338,"volume":600,"transactions":9,"vwap":1335},"2026-01-02",39.975,40.071999,39.93,0.917,2.34,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1341,"change":1343,"percent_change":613,"volume":641,"transactions":9,"vwap":1341},"2025-12-31",39.155,39.22,-0.24,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":883,"volume":1350,"transactions":9,"vwap":1348},"2025-12-30",39.47,39.31,39.395,0.047,6300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":577,"volume":1016,"transactions":9,"vwap":1356},"2025-12-29",39.27,39.365,39.07,39.348,-0.076,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":1363,"percent_change":1364,"volume":600,"transactions":9,"vwap":1361},"2025-12-26",39.387,39.424,39.36,0.189,0.48,{"date":1366,"open":1367,"high":1367,"low":1367,"close":1367,"change":1368,"percent_change":1199,"volume":593,"transactions":9,"vwap":1367},"2025-12-24",39.235,0.143,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":278,"volume":534,"transactions":9,"vwap":1372},"2025-12-23",39.060001,39.091999,0.242,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":429,"percent_change":1379,"volume":641,"transactions":9,"vwap":1377},"2025-12-22",38.81,38.85,38.77,0.26,{"date":1381,"open":1382,"high":1377,"low":1383,"close":1383,"change":1384,"percent_change":25,"volume":884,"transactions":9,"vwap":1383},"2025-12-19",38.805,38.75,0.384,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1389,"change":1390,"percent_change":1391,"volume":600,"transactions":9,"vwap":1389},"2025-12-18",38.41,38.48,38.366,0.368,0.97,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":553,"transactions":9,"vwap":1394},"2025-12-17",37.998,-0.994,-2.55,{"date":1398,"open":1355,"high":1355,"low":1399,"close":1400,"change":1401,"percent_change":599,"volume":1402,"transactions":9,"vwap":1400},"2025-12-16",38.86,38.992,-0.339,4100,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1246,"volume":1409,"transactions":9,"vwap":1407},"2025-12-15",39.39,39.33,39.331,0.258,2700,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1107,"transactions":9,"vwap":1414},"2025-12-12",39.565,39.037998,39.073002,-0.234,-0.6,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-12-11",39.285,39.34,39.185,39.307,-0.092,-0.23,3200,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":197,"volume":759,"transactions":9,"vwap":1431},"2025-12-10",39.13,39.45,39.084999,39.399,0.301,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1343,"volume":1178,"transactions":9,"vwap":1438},"2025-12-09",39.12,39.14,39.064999,39.098,-0.093,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1067,"volume":697,"transactions":9,"vwap":1444},"2025-12-08",39.205,39.095001,39.191,-0.154,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":1451,"volume":520,"transactions":9,"vwap":1449},"2025-12-05",39.35,39.345,0.149,0.38,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":454,"volume":540,"transactions":9,"vwap":1455},"2025-12-04",39.37,39.196,-0.059,{"date":1458,"open":1342,"high":1459,"low":1460,"close":1459,"change":1461,"percent_change":526,"volume":600,"transactions":9,"vwap":1459},"2025-12-03",39.255,39.2,0.063,{"date":1463,"open":1464,"high":1464,"low":1355,"close":1465,"change":1466,"percent_change":241,"volume":607,"transactions":9,"vwap":1465},"2025-12-02",39.24,39.192,0.122,{"date":1468,"open":1469,"high":1470,"low":1355,"close":1355,"change":1471,"percent_change":1343,"volume":1178,"transactions":9,"vwap":1355},"2025-12-01",39.15,39.177,-0.095,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":819,"percent_change":1475,"volume":593,"transactions":9,"vwap":1474},"2025-11-28",39.165,-0.07,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":520,"transactions":9,"vwap":1479},"2025-11-26",39.09,39.193,0.259,0.67,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":1190,"volume":641,"transactions":9,"vwap":1485},"2025-11-25",38.67,38.934,0.072,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":533,"percent_change":1294,"volume":540,"transactions":9,"vwap":1491},"2025-11-24",38.5,38.897,38.862,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":593,"transactions":9,"vwap":1494},"2025-11-21",38.362,0.316,0.83,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":772,"transactions":9,"vwap":1500},"2025-11-20",38.23,38.046001,-0.511,-1.33,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1471,"percent_change":1146,"volume":553,"transactions":9,"vwap":1506},"2025-11-19",38.39,38.557,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1285,"percent_change":479,"volume":593,"transactions":9,"vwap":1509},"2025-11-18",38.652,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":534,"transactions":9,"vwap":1513},"2025-11-17",38.8,38.953,-0.443,-1.12,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":882,"percent_change":689,"volume":607,"transactions":9,"vwap":1519},"2025-11-14",39.58,39.396,{"date":1521,"open":1522,"high":1346,"low":1523,"close":1524,"change":1525,"percent_change":397,"volume":772,"transactions":9,"vwap":1524},"2025-11-13",39.42,39.29,39.343,-0.392,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":884,"transactions":9,"vwap":1530},"2025-11-12",39.67,39.74,39.735,0.159,0.4,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":534,"transactions":9,"vwap":1536},"2025-11-11",39.55,39.576,0.058,0.15,{"date":1540,"open":1448,"high":1541,"low":1448,"close":1541,"change":1542,"percent_change":1543,"volume":26,"transactions":9,"vwap":1541},"2025-11-10",39.518,0.709,1.83,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":553,"transactions":9,"vwap":1547},"2025-11-07",38.43,38.809,-0.166,-0.43,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1553,"change":1555,"percent_change":1424,"volume":759,"transactions":9,"vwap":1553},"2025-11-06",38.91,38.975,38.68,-0.091,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1559,"change":1560,"percent_change":1561,"volume":520,"transactions":9,"vwap":1559},"2025-11-05",39.080002,39.066002,0.274,0.71,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":600,"transactions":9,"vwap":1565},"2025-11-04",39,38.792,-0.428,-1.09,{"date":1569,"open":1342,"high":1342,"low":1342,"close":1342,"change":1570,"percent_change":533,"volume":593,"transactions":9,"vwap":1342},"2025-11-03",0.197,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1574,"change":1575,"percent_change":684,"volume":553,"transactions":9,"vwap":1574},"2025-10-31",38.94,39.022999,-0.106,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-10-30",39.28,39.129,-0.296,-0.75,2600,{"date":1584,"open":1585,"high":1585,"low":1367,"close":1586,"change":1267,"percent_change":182,"volume":759,"transactions":9,"vwap":1586},"2025-10-29",39.555,39.425,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1590,"change":1308,"percent_change":798,"volume":1592,"transactions":9,"vwap":1590},"2025-10-28",39.221,39.41,39.02,4600,{"date":1594,"open":1595,"high":1522,"low":1595,"close":1522,"change":1596,"percent_change":67,"volume":553,"transactions":9,"vwap":1522},"2025-10-27",39.38,0.357,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":882,"percent_change":1601,"volume":520,"transactions":9,"vwap":1600},"2025-10-24",39.049999,39.063,0.14,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":553,"transactions":9,"vwap":1605},"2025-10-23",38.88,39.0099983,0.247,0.64,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":520,"transactions":9,"vwap":1611},"2025-10-22",38.765,38.763,-0.183,-0.47,{"date":1615,"open":1616,"high":1435,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1582,"transactions":9,"vwap":1617},"2025-10-21",38.97,38.946,-0.398,-1.01,{"date":1621,"open":1595,"high":1405,"low":1622,"close":1622,"change":1623,"percent_change":380,"volume":772,"transactions":9,"vwap":1622},"2025-10-20",39.344,0.553,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":593,"transactions":9,"vwap":1626},"2025-10-17",38.791,0.103,0.27,{"date":1630,"open":1383,"high":1383,"low":1631,"close":1632,"change":1633,"percent_change":713,"volume":553,"transactions":9,"vwap":1632},"2025-10-16",38.674,38.688,0.008,{"date":1635,"open":1554,"high":1554,"low":1554,"close":1554,"change":1191,"percent_change":1636,"volume":534,"transactions":9,"vwap":1554},"2025-10-15",1.18,{"date":1638,"open":1499,"high":1499,"low":1499,"close":1499,"change":1639,"percent_change":577,"volume":593,"transactions":9,"vwap":1499},"2025-10-14",-0.072,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1643,"change":1089,"percent_change":1645,"volume":884,"transactions":9,"vwap":1643},"2025-10-13",38.25,38.302,38.084999,2.41,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":641,"transactions":9,"vwap":1650},"2025-10-10",37.7,37.89,37.402,-1.36,-3.51,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":15,"percent_change":1658,"volume":979,"transactions":9,"vwap":1657},"2025-10-09",39.17,38.69,38.762,-0.79,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":389,"volume":593,"transactions":9,"vwap":1661},"2025-10-08",39.071999,0.199,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":534,"transactions":9,"vwap":1665},"2025-10-07",38.873,-0.527,-1.34,{"date":1669,"open":1420,"high":1429,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-10-06",39.32,39.4,0.515,1.32,22300,{"date":1676,"open":1573,"high":1573,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":553,"transactions":9,"vwap":1677},"2025-10-03",38.885,0.243,0.63,{"date":1681,"open":1512,"high":1512,"low":1387,"close":1682,"change":1683,"percent_change":1115,"volume":1684,"transactions":9,"vwap":1682},"2025-10-02",38.642,0.028,19400,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":593,"transactions":9,"vwap":1687},"2025-10-01",38.614,0.212,0.55,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1694,"percent_change":689,"volume":534,"transactions":9,"vwap":1693},"2025-09-30",38.34,38.402,0.051,{"date":1696,"open":1387,"high":1697,"low":1698,"close":1698,"change":1699,"percent_change":278,"volume":520,"transactions":9,"vwap":1698},"2025-09-29",38.414,38.351,0.237,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1633,"percent_change":713,"volume":553,"transactions":9,"vwap":1705},"2025-09-26",38.080002,38.155,37.98,38.114,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":520,"transactions":9,"vwap":1709},"2025-09-25",38.029999,38.106,-0.263,-0.69,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":234,"percent_change":1717,"volume":1582,"transactions":9,"vwap":1716},"2025-09-24",38.35,38.415,38.369,-0.78,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":587,"percent_change":454,"volume":593,"transactions":9,"vwap":1720},"2025-09-23",38.669,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1724,"change":1725,"percent_change":315,"volume":540,"transactions":9,"vwap":1724},"2025-09-22",38.608,38.729,0.109,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":15,"volume":1208,"transactions":9,"vwap":1731},"2025-09-19",38.627,38.74,38.6,38.62,-0.121,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":593,"transactions":9,"vwap":1735},"2025-09-18",38.741,-0.134,-0.34,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1215,"volume":593,"transactions":9,"vwap":1740},"2025-09-17",38.875,0.208,{"date":1743,"open":1744,"high":1744,"low":1745,"close":1745,"change":1746,"percent_change":1191,"volume":593,"transactions":9,"vwap":1745},"2025-09-16",38.681,38.667,0.173,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1106,"volume":534,"transactions":9,"vwap":1749},"2025-09-15",38.494,0.235,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":1755,"volume":593,"transactions":9,"vwap":1753},"2025-09-12",38.259,-0.098,-0.26,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-09-11",38.33,38.37,38.3,38.357,0.331,0.87,2400,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":25,"volume":772,"transactions":9,"vwap":1768},"2025-09-10",38.040001,38.026001,0.375,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":1773,"percent_change":1774,"volume":534,"transactions":9,"vwap":1772},"2025-09-09",37.651,0.162,0.43,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":920,"volume":553,"transactions":9,"vwap":1778},"2025-09-08",37.394,37.489,0.502,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1783,"change":1785,"percent_change":197,"volume":520,"transactions":9,"vwap":1783},"2025-09-05",36.86,36.987,36.844,0.283,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":534,"transactions":9,"vwap":1789},"2025-09-04",36.57,36.704,-0.051,-0.14,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":593,"transactions":9,"vwap":1795},"2025-09-03",36.74,36.755,-0.038,-0.1,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":1801,"percent_change":1802,"volume":593,"transactions":9,"vwap":1800},"2025-09-02",36.793,-0.123,-0.33,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":1807,"volume":593,"transactions":9,"vwap":1805},"2025-08-29",36.916,-0.191,-0.51,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1811,"percent_change":1689,"volume":593,"transactions":9,"vwap":1810},"2025-08-28",37.107,0.203,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":131,"volume":593,"transactions":9,"vwap":1814},"2025-08-27",36.904,-0.274,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":454,"volume":641,"transactions":9,"vwap":1819},"2025-08-26",37.12,37.178,-0.057,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1797,"volume":534,"transactions":9,"vwap":1823},"2025-08-25",37.235,-0.039,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":607,"transactions":9,"vwap":1829},"2025-08-22",37.3,37.23,37.274,0.546,1.49,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":593,"transactions":9,"vwap":1834},"2025-08-21",36.728,-0.136,-0.37,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":712,"percent_change":1841,"volume":593,"transactions":9,"vwap":1840},"2025-08-20",36.83,36.864,0.03,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":1846,"percent_change":1711,"volume":520,"transactions":9,"vwap":1845},"2025-08-19",37.099998,36.854,-0.255,{"date":1848,"open":1844,"high":1849,"low":1844,"close":1849,"change":1850,"percent_change":1851,"volume":593,"transactions":9,"vwap":1849},"2025-08-18",37.109,0.034,0.09,{"date":1853,"open":1854,"high":1854,"low":1854,"close":1854,"change":1855,"percent_change":472,"volume":593,"transactions":9,"vwap":1854},"2025-08-15",37.075001,0.084,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":1859,"percent_change":397,"volume":593,"transactions":9,"vwap":1858},"2025-08-14",36.991,-0.369,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1699,"percent_change":1607,"volume":520,"transactions":9,"vwap":1863},"2025-08-13",37.34,37.36,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":593,"transactions":9,"vwap":1866},"2025-08-12",37.123,0.509,1.39,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1836,"volume":553,"transactions":9,"vwap":1872},"2025-08-11",36.654,36.614,-0.135,{"date":1875,"open":1876,"high":1876,"low":1876,"close":1876,"change":1538,"percent_change":1877,"volume":593,"transactions":9,"vwap":1876},"2025-08-08",36.749,0.41,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":1881,"percent_change":197,"volume":593,"transactions":9,"vwap":1880},"2025-08-07",36.599,0.278,{"date":1883,"open":1884,"high":1884,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":593,"transactions":9,"vwap":1884},"2025-08-06",36.321,0.246,0.68,{"date":1888,"open":1889,"high":1889,"low":1889,"close":1889,"change":1890,"percent_change":1308,"volume":593,"transactions":9,"vwap":1889},"2025-08-05",36.075001,-0.004,{"date":1892,"open":1893,"high":1894,"low":299,"close":1895,"change":1896,"percent_change":1294,"volume":26,"transactions":9,"vwap":1895},"2025-08-04",36.060001,36.099998,36.078999,0.462,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1900,"percent_change":849,"volume":593,"transactions":9,"vwap":1899},"2025-08-01",35.617,-0.273,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":593,"transactions":9,"vwap":1903},"2025-07-31",35.89,-0.199,-0.55,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1909,"change":937,"percent_change":1343,"volume":600,"transactions":9,"vwap":1909},"2025-07-30",36.25,36.089001,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1841,"volume":593,"transactions":9,"vwap":1913},"2025-07-29",36.13,36.176,0.012,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":593,"transactions":9,"vwap":1917},"2025-07-28",36.164,-0.416,-1.14,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":593,"transactions":9,"vwap":1923},"2025-07-25",36.504,36.58,-0.146,-0.4,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1067,"volume":593,"transactions":9,"vwap":1928},"2025-07-24",36.726,-0.144,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":593,"transactions":9,"vwap":1932},"2025-07-23",36.87,0.539,1.48,{"date":1936,"open":1937,"high":1937,"low":1937,"close":1937,"change":1938,"percent_change":1199,"volume":593,"transactions":9,"vwap":1937},"2025-07-22",36.331,0.135,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1942,"percent_change":907,"volume":593,"transactions":9,"vwap":1941},"2025-07-21",36.196,0.215,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1548,"percent_change":444,"volume":593,"transactions":9,"vwap":1945},"2025-07-18",35.981,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":278,"volume":884,"transactions":9,"vwap":1950},"2025-07-17",36.16,36.12,36.147,0.222,{"date":1953,"open":1954,"high":1955,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":553,"transactions":9,"vwap":1955},"2025-07-16",35.9,35.925,0.038,0.11,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1957,"percent_change":241,"volume":593,"transactions":9,"vwap":1960},"2025-07-15",35.887,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":1628,"volume":593,"transactions":9,"vwap":1963},"2025-07-14",35.777,0.095,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1221,"percent_change":1791,"volume":593,"transactions":9,"vwap":1967},"2025-07-11",35.682,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":1308,"volume":520,"transactions":9,"vwap":1971},"2025-07-10",35.71,35.731,-0.003,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1976,"change":712,"percent_change":1841,"volume":772,"transactions":9,"vwap":1976},"2025-07-09",35.79,35.734,{"date":1978,"open":1970,"high":1979,"low":1970,"close":1979,"change":1980,"percent_change":1481,"volume":520,"transactions":9,"vwap":1979},"2025-07-08",35.724,0.236,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1549,"percent_change":1985,"volume":520,"transactions":9,"vwap":1984},"2025-07-07",35.677,35.488,-1.2,{"date":1987,"open":1988,"high":1988,"low":1988,"close":1988,"change":646,"percent_change":587,"volume":593,"transactions":9,"vwap":1988},"2025-07-03",35.918,{"date":1990,"open":1991,"high":1991,"low":1991,"close":1991,"change":1992,"percent_change":241,"volume":593,"transactions":9,"vwap":1991},"2025-07-02",35.939,0.111,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":798,"volume":593,"transactions":9,"vwap":1995},"2025-07-01",35.828,-0.012,{"date":1998,"open":1999,"high":1999,"low":1999,"close":1999,"change":2000,"percent_change":2001,"volume":553,"transactions":9,"vwap":1999},"2025-06-30",35.84,-0.027,-0.08,{"date":2003,"open":1975,"high":2004,"low":1975,"close":2004,"change":581,"percent_change":1379,"volume":534,"transactions":9,"vwap":2004},"2025-06-27",35.867,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":2009,"volume":593,"transactions":9,"vwap":2007},"2025-06-26",35.773,0.312,0.88,{"date":2011,"open":2012,"high":2012,"low":2012,"close":2012,"change":2013,"percent_change":362,"volume":593,"transactions":9,"vwap":2012},"2025-06-25",35.461,-0.192,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":855,"percent_change":2019,"volume":772,"transactions":9,"vwap":2018},"2025-06-24",35.663,35.649,35.653,1.92,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2023,"change":1773,"percent_change":287,"volume":697,"transactions":9,"vwap":2023},"2025-06-23",34.66,34.982,{"date":2025,"open":2026,"high":2026,"low":2026,"close":2026,"change":2027,"percent_change":140,"volume":534,"transactions":9,"vwap":2026},"2025-06-20",34.82,-0.238,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":2031,"percent_change":1139,"volume":593,"transactions":9,"vwap":2030},"2025-06-18",35.057999,0.076,{"date":2033,"open":2034,"high":2023,"low":2034,"close":2023,"change":1802,"percent_change":2035,"volume":520,"transactions":9,"vwap":2023},"2025-06-17",34.975,-0.93,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":593,"transactions":9,"vwap":2038},"2025-06-16",35.312,0.186,0.53,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":2045,"percent_change":912,"volume":641,"transactions":9,"vwap":2044},"2025-06-13",35.17,35.126,-0.348,{"date":2047,"open":2048,"high":2048,"low":2049,"close":2049,"change":2050,"percent_change":1841,"volume":772,"transactions":9,"vwap":2049},"2025-06-12",35.499,35.474,0.009,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":1278,"volume":553,"transactions":9,"vwap":2054},"2025-06-11",35.47,35.465,0.157,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":1601,"percent_change":1532,"volume":593,"transactions":9,"vwap":2058},"2025-06-10",35.308,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":1402,"transactions":9,"vwap":2064},"2025-06-09",35.080002,35.269,35.060001,35.168,0.172,0.49,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":2066,"volume":534,"transactions":9,"vwap":2070},"2025-06-06",34.95,34.996,0.169,{"date":2073,"open":2074,"high":2074,"low":2074,"close":2074,"change":1307,"percent_change":552,"volume":593,"transactions":9,"vwap":2074},"2025-06-05",34.827,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2079,"change":978,"percent_change":1763,"volume":26,"transactions":9,"vwap":2079},"2025-06-04",34.74,34.875,34.833,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":59,"volume":534,"transactions":9,"vwap":2082},"2025-06-03",34.533,-0.126,{"date":2085,"open":2086,"high":2086,"low":2086,"close":2086,"change":2087,"percent_change":1763,"volume":593,"transactions":9,"vwap":2086},"2025-06-02",34.659,0.299,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2091,"change":2092,"percent_change":1098,"volume":534,"transactions":9,"vwap":2091},"2025-05-30",34.33,34.36,-0.172,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":1277,"percent_change":2097,"volume":593,"transactions":9,"vwap":2096},"2025-05-29",34.54,34.532,0.52,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":2103,"volume":607,"transactions":9,"vwap":2101},"2025-05-28",34.43,34.352,-0.283,-0.82,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":95,"volume":553,"transactions":9,"vwap":2107},"2025-05-27",34.65,34.635,0.273,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2113,"change":2114,"percent_change":1877,"volume":772,"transactions":9,"vwap":2113},"2025-05-23",34.16,34.4,34.362,0.139,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":1349,"percent_change":1601,"volume":593,"transactions":9,"vwap":2118},"2025-05-22",34.17,34.223,{"date":2120,"open":2121,"high":2090,"low":2122,"close":2122,"change":2001,"percent_change":1424,"volume":1075,"transactions":9,"vwap":2122},"2025-05-21",34.28,34.176,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":1725,"percent_change":2128,"volume":928,"transactions":9,"vwap":2127},"2025-05-20",34.26,34.23,34.256,0.32,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2132,"change":2133,"percent_change":526,"volume":697,"transactions":9,"vwap":2132},"2025-05-19",33.87,34.147,0.055,{"date":2135,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":587,"volume":593,"transactions":9,"vwap":2136},"2025-05-16",34.091999,-0.019,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":389,"volume":593,"transactions":9,"vwap":2140},"2025-05-15",34.111,0.174,{"date":2143,"open":2144,"high":2144,"low":2144,"close":2144,"change":2145,"percent_change":1475,"volume":593,"transactions":9,"vwap":2144},"2025-05-14",33.937,-0.023,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":1234,"percent_change":226,"volume":593,"transactions":9,"vwap":2148},"2025-05-13",33.96,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":671,"percent_change":2153,"volume":520,"transactions":9,"vwap":2152},"2025-05-12",34.0099983,34,1.96,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":979,"transactions":9,"vwap":2157},"2025-05-09",33.64,33.348,0.067,0.2,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":322,"volume":697,"transactions":9,"vwap":2164},"2025-05-08",33.3,33.34,33.281,-0.052,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":1074,"volume":534,"transactions":9,"vwap":2169},"2025-05-07",33.39,33.333,-0.241,{"date":2172,"open":2173,"high":2173,"low":2173,"close":2173,"change":2174,"percent_change":582,"volume":593,"transactions":9,"vwap":2173},"2025-05-06",33.574,0.071,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":315,"volume":534,"transactions":9,"vwap":2177},"2025-05-05",33.503,0.092,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":1830,"percent_change":702,"volume":690,"transactions":9,"vwap":2182},"2025-05-02",33.36,33.411,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":2187,"percent_change":582,"volume":593,"transactions":9,"vwap":2186},"2025-05-01",32.84,32.865,0.068,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":2192,"percent_change":1841,"volume":520,"transactions":9,"vwap":2191},"2025-04-30",32.68,32.797,0.011,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":520,"transactions":9,"vwap":2196},"2025-04-29",32.83,32.786,0.082,0.25,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":2203,"percent_change":1628,"volume":520,"transactions":9,"vwap":2202},"2025-04-28",32.67,32.704,0.087,{"date":2205,"open":2206,"high":2207,"low":2206,"close":2207,"change":2208,"percent_change":1278,"volume":534,"transactions":9,"vwap":2207},"2025-04-25",32.576,32.617,0.142,{"date":2210,"open":2211,"high":2211,"low":2211,"close":2211,"change":2212,"percent_change":352,"volume":593,"transactions":9,"vwap":2211},"2025-04-24",32.475,0.223,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":1481,"volume":593,"transactions":9,"vwap":2216},"2025-04-23",32.29,32.252,0.214,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":593,"transactions":9,"vwap":2220},"2025-04-22",32.037998,0.554,1.76,{"date":32,"open":28,"high":2224,"low":28,"close":2224,"change":2225,"percent_change":2226,"volume":534,"transactions":9,"vwap":2224},31.484,0.054,0.17,{"status":2228,"indices":2229,"watchlist":2265,"sectors":2287,"benchmarks":2334},"success",[2230,2237,2243,2248,2254,2260],{"symbol":2231,"name":2232,"price":2233,"change":2234,"pct_change":1190,"is_up":2235,"sparkline":2236,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2238,"name":2239,"price":2240,"change":2241,"pct_change":241,"is_up":2235,"sparkline":2242,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2244,"name":2245,"price":2246,"change":199,"pct_change":182,"is_up":2235,"sparkline":2247,"date":5},"DJI","DOW JONES",50927,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2249,"name":2250,"price":2251,"change":2252,"pct_change":182,"is_up":2235,"sparkline":2253,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2255,"name":2256,"price":2257,"change":2258,"pct_change":1877,"is_up":2235,"sparkline":2259,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2261,"name":2262,"price":2263,"change":1123,"pct_change":241,"is_up":2235,"sparkline":2264,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2266,2273,2280],{"symbol":2267,"name":2268,"price":2269,"change":2270,"pct_change":2271,"is_up":2235,"sparkline":2272,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2274,"name":2275,"price":2276,"change":2277,"pct_change":1316,"is_up":2278,"sparkline":2279,"date":5},"AAPL","Apple Inc",330.32,-2.7,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2281,"name":2282,"price":2283,"change":2284,"pct_change":2285,"is_up":2278,"sparkline":2286,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2288,2292,2296,2301,2305,2309,2314,2319,2323,2326,2330],{"name":2289,"etf":2290,"change":120,"price":2291,"is_up":2235},"Technology","XLK",197.81,{"name":2293,"etf":2294,"change":1957,"price":2295,"is_up":2235},"Financials","XLF",53.46,{"name":2297,"etf":2298,"change":2299,"price":2300,"is_up":2278},"Healthcare","XLV",-1.32,166.2,{"name":2302,"etf":2303,"change":798,"price":2304,"is_up":2278},"Consumer Cycl","XLY",108.81,{"name":2306,"etf":2307,"change":1802,"price":2308,"is_up":2278},"Consumer Staples","XLP",80.33,{"name":2310,"etf":2311,"change":2312,"price":2313,"is_up":2235},"Energy","XLE",1.95,62.7,{"name":2315,"etf":2316,"change":2317,"price":2318,"is_up":2235},"Industrials","XLI",0.99,168.64,{"name":2320,"etf":2321,"change":1802,"price":2322,"is_up":2278},"Materials","XLB",48.54,{"name":2324,"etf":2325,"change":814,"price":1319,"is_up":2278},"Real Estate","XLRE",{"name":2327,"etf":2328,"change":1106,"price":2329,"is_up":2235},"Utilities","XLU",39.68,{"name":2331,"etf":2332,"change":2035,"price":2333,"is_up":2278},"Comm Services","XLC",109.94,[2335,2339,2343,2347],{"ticker":2336,"name":2337,"price":2338,"change":1277,"is_up":2235},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2340,"name":2341,"price":2342,"change":241,"is_up":2235},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2344,"name":2345,"price":2346,"change":1841,"is_up":2235},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2348,"name":2349,"price":2350,"change":2351,"is_up":2235},"IWM","iShares Russell 2000",279.06,0.42]