[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASIA":3,"stock-historical-ASIA":23,"homepage-market-summary":2469},{"ticker":4,"date":5,"profile":6,"quote":11},"ASIA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Matthews Pacific Tiger 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},41.45,41.4022,0.0478,0.12,418.561792,0,47.47,22.7,12446.785564513833,75.7,759,{"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},24.73,3335,1217336.243466,66.81,"2025-04-21",[34,37,45,54,64,72,82,91,101,110,118,126,134,145,155,164,173,183,193,201,211,220,229,237,245,255,263,272,283,292,301,309,317,326,334,345,354,364,374,383,391,399,407,417,427,435,444,454,464,474,482,491,498,505,514,524,533,543,550,559,566,573,580,587,596,603,610,617,624,631,638,645,651,658,666,673,681,690,697,705,710,719,725,732,741,749,757,764,772,778,785,793,802,809,818,825,831,839,846,855,863,870,879,886,893,902,909,916,923,930,937,945,953,961,966,973,981,988,994,1000,1008,1013,1019,1025,1034,1039,1046,1054,1060,1068,1077,1084,1091,1097,1105,1111,1119,1125,1131,1138,1146,1152,1160,1169,1178,1185,1193,1201,1209,1217,1223,1230,1238,1246,1253,1259,1265,1271,1279,1287,1294,1302,1311,1316,1322,1327,1334,1340,1345,1350,1357,1363,1371,1378,1384,1390,1399,1405,1410,1417,1424,1430,1437,1444,1450,1455,1461,1469,1476,1482,1486,1491,1497,1502,1511,1516,1521,1528,1534,1541,1548,1554,1561,1569,1575,1580,1587,1593,1600,1607,1612,1618,1625,1630,1636,1642,1648,1655,1662,1667,1673,1681,1688,1691,1698,1704,1711,1716,1720,1726,1731,1737,1743,1748,1755,1759,1764,1769,1774,1780,1785,1791,1797,1803,1807,1814,1819,1827,1833,1839,1848,1854,1859,1863,1868,1874,1880,1887,1894,1900,1907,1913,1918,1922,1930,1939,1945,1951,1958,1966,1973,1980,1987,1991,1997,2002,2006,2011,2016,2021,2027,2031,2037,2042,2048,2053,2058,2061,2066,2071,2077,2082,2088,2094,2099,2103,2110,2114,2120,2125,2130,2137,2140,2146,2150,2154,2158,2163,2167,2172,2175,2180,2185,2191,2195,2199,2206,2213,2218,2222,2228,2234,2240,2246,2252,2259,2264,2271,2275,2280,2284,2289,2295,2302,2308,2312,2316,2321,2324,2328,2335,2340,2344,2349,2354,2357,2363,2367,2371,2377,2385,2391,2395,2402,2407,2413,2420,2425,2432,2439,2445,2449,2453,2459,2465],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":35,"vwap":36},23,41.3795,{"date":38,"open":39,"high":39,"low":13,"close":13,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-09-30",41.42,-0.4516,-1.08,875.613,37,41.4889,{"date":46,"open":47,"high":48,"low":47,"close":48,"change":49,"percent_change":50,"volume":51,"transactions":52,"vwap":53},"2026-09-29",41.63,41.8538,0.2498,0.6,3655.528,48,41.6415,{"date":55,"open":56,"high":57,"low":56,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-28",41.37,41.65,41.604,-0.4611,-1.1,881.577,39,41.5133,{"date":65,"open":66,"high":66,"low":66,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-25",42.0651,0.3153,0.76,167.3,28,41.964,{"date":73,"open":74,"high":75,"low":74,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-24",41.66,41.985,41.7498,-0.1122,-0.27,5138.616,56,41.8149,{"date":83,"open":84,"high":85,"low":84,"close":85,"change":86,"percent_change":87,"volume":88,"transactions":89,"vwap":90},"2026-09-23",41.86,41.862,-0.7168,-1.68,1887.588,34,41.8618,{"date":92,"open":93,"high":94,"low":95,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":89,"vwap":100},"2026-09-22",42.39,42.61,42.3899,42.5788,0.2914,0.69,730.738,42.5411,{"date":102,"open":103,"high":104,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-21",42.205,42.2874,1.2496,3.04,2163.349,52,42.2434,{"date":111,"open":112,"high":113,"low":112,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":70,"vwap":117},"2026-09-18",40.82,41.0378,0.1357,0.33,244.654542,40.8334,{"date":119,"open":120,"high":120,"low":121,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":35,"vwap":125},"2026-09-17",40.91,40.9021,0.615,1.53,504.183461,40.6457,{"date":127,"open":128,"high":128,"low":129,"close":129,"change":130,"percent_change":78,"volume":131,"transactions":132,"vwap":133},"2026-09-16",40.61,40.2871,-0.111,742.206,38,40.5969,{"date":135,"open":136,"high":137,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-15",40.41,40.43,40.36,40.3981,-0.201,-0.5,3941.948,72,40.3999,{"date":146,"open":137,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-14",40.67,40.39,40.5991,-0.9127,-2.2,5411.354,79,40.464,{"date":156,"open":157,"high":157,"low":158,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-11",41.61,41.5118,0.4722,1.15,479.191,26,41.5749,{"date":165,"open":166,"high":167,"low":168,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":43,"vwap":172},"2026-09-10",41.17,41.2401,41.0396,-0.8852,-2.11,583.108,41.1918,{"date":174,"open":175,"high":176,"low":175,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-09",41.84,41.93,41.9248,-0.2423,-0.57,2556.805,65,41.8631,{"date":184,"open":185,"high":186,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-08",42.2,42.33,42.1671,0.186,0.44,5596.4583,71,42.2519,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":62,"vwap":200},"2026-09-04",41.72,41.9811,0.551,1.33,1405.1993,41.8705,{"date":202,"open":203,"high":204,"low":205,"close":204,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-03",41.05,41.4301,40.96,0.3171,0.77,5477.2707,75,41.0647,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-02",40.89,41.113,0.0698,0.17,606.0585,29,40.9281,{"date":221,"open":222,"high":222,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-01",41.27,41.0432,-0.1962,-0.48,1097.9635,32,41.2588,{"date":230,"open":231,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":227,"vwap":236},"2026-08-31",41.31,41.2394,-0.1194,-0.29,1250.9635,41.3105,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-28",41.3588,-0.2412,-0.58,19.9385,17,41.555,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-27",41.5,41.6,41.46,0.22,0.53,3726.8354,40,41.5023,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-26",41.38,-0.0191,-0.05,186.7784,24,41.3434,{"date":264,"open":265,"high":266,"low":166,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-25",41.25,41.3991,0.6655,1.63,12633.4444,108,41.2898,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-24",40.71,40.76,40.685,40.7336,-0.6864,-1.66,32815.4154,143,40.7233,{"date":284,"open":285,"high":285,"low":286,"close":39,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-21",41.47,41.41,0.1691,0.41,1792.7934,90,41.441,{"date":293,"open":294,"high":295,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-20",41.1801,41.2509,0.2419,0.59,484.0184,27,41.2056,{"date":302,"open":120,"high":303,"low":120,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":218,"vwap":308},"2026-08-19",41.01,41.009,0.0366,0.09,2961.2684,40.9244,{"date":310,"open":222,"high":222,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":108,"vwap":316},"2026-08-18",40.9,40.9724,-0.956,-2.28,3317.3904,40.9603,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-17",42.28,41.9284,0.515,1.24,8395.367453,114,41.9899,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":218,"vwap":333},"2026-08-14",41.59,41.4134,0.0629,0.15,500.3106,41.5674,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-13",41.39,41.4401,41.32,41.3505,0.0534,0.13,5923.1906,50,41.4263,{"date":346,"open":347,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-12",41.4104,41.2971,0.4413,1.08,2963.1906,49,41.3481,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-11",40.87,40.68,40.8558,0.0058,0.01,30857.439186,91,40.7682,{"date":365,"open":366,"high":367,"low":368,"close":367,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-10",40.65,40.85,40.64,-0.0035,-0.01,4646.847754,58,40.702,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-07",40.79,40.8535,0.2648,0.65,625.409175,30,40.8005,{"date":384,"open":112,"high":112,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-06",40.5887,-0.477,-1.16,2878.564681,33,40.6786,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-05",41.0657,-0.3043,-0.74,46.2146,22,41.1749,{"date":400,"open":401,"high":56,"low":402,"close":56,"change":403,"percent_change":404,"volume":405,"transactions":253,"vwap":406},"2026-08-04",41,40.955,0.8691,2.15,1427.253,41.1277,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":372,"vwap":416},"2026-08-03",40.27,40.5302,40.19,40.5009,0.0109,0.03,2005.3716,40.2041,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-07-31",40.77,40.48,40.49,0.4734,1.18,2408.883517,46,40.5151,{"date":428,"open":429,"high":430,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":381,"vwap":434},"2026-07-30",39.79,40.0166,1.4166,3.67,519.8456,39.5989,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-29",38.92,38.6,-0.6183,-1.58,2476.1906,36,38.7558,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":389,"vwap":453},"2026-07-28",38.98,39.2312,38.88,39.2183,-0.8382,-2.09,3808.3176,38.9628,{"date":455,"open":456,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-27",40.38,39.97,40.0565,0.1262,0.32,895.0596,44,40.1489,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-24",40.2,39.91,39.9303,-0.6796,-1.67,10612.3146,53,40.1019,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":162,"vwap":481},"2026-07-23",40.615,40.6099,-0.2476,-0.61,1107.1906,40.6145,{"date":483,"open":484,"high":485,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-22",40.78,40.8575,-0.3229,-0.78,216.1906,25,40.8836,{"date":492,"open":120,"high":493,"low":120,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":343,"vwap":497},"2026-07-21",41.1804,1.2304,3.08,2674.3466,41.0818,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":250,"volume":503,"transactions":62,"vwap":504},"2026-07-20",40.33,39.95,0.0858,1288.009789,40.2142,{"date":506,"open":507,"high":508,"low":509,"close":508,"change":510,"percent_change":511,"volume":512,"transactions":108,"vwap":513},"2026-07-17",39.39,39.8642,39.2,-0.7228,-1.78,2842.3506,39.5099,{"date":515,"open":516,"high":203,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-16",40.99,40.51,40.587,-1.2747,-3.05,6887.30003,70,40.8131,{"date":525,"open":526,"high":527,"low":526,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":132,"vwap":532},"2026-07-15",41.55,41.9263,41.8617,-0.017,-0.04,929.287959,41.858,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":143,"vwap":542},"2026-07-14",41.85,41.89,41.81,41.8787,0.911,2.22,3674.53158,41.8387,{"date":544,"open":401,"high":401,"low":213,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":108,"vwap":549},"2026-07-13",40.9677,-1.7033,-3.99,2373.147647,40.929,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-10",42.4,42.76,42.26,42.671,-0.349,-0.81,2600,{"date":560,"open":561,"high":562,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-07-09",42.96,43.02,0.698,1.65,400,{"date":567,"open":568,"high":569,"low":47,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-08",41.64,42.322,0.352,0.84,6100,{"date":574,"open":93,"high":93,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-07-07",41.12,41.97,-1.679,-3.85,33800,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":586,"volume":558,"transactions":9,"vwap":584},"2026-07-06",43.615,43.775,43.649,1.159,2.73,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-02",43.221,43.54,42.185,42.49,-1.15,-2.64,3500,{"date":597,"open":598,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-01",44.2,43.64,-1.623,-3.59,4500,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":609,"volume":26,"transactions":9,"vwap":607},"2026-06-30",44.93,45.27,45.263,0.999,2.26,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":414,"volume":616,"transactions":9,"vwap":613},"2026-06-29",43.89,44.264,43.32,0.014,1300,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":616,"transactions":9,"vwap":621},"2026-06-26",43.78,44.47,44.25,-0.766,-1.7,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":268,"volume":630,"transactions":9,"vwap":628},"2026-06-25",45.69,44.88,45.015999,0.724,3600,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":306,"volume":637,"transactions":9,"vwap":635},"2026-06-24",44.565,44.0099983,44.292,0.042,1200,{"date":639,"open":640,"high":641,"low":640,"close":621,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":621},"2026-06-23",43.94,45.0099983,-3.125,-6.6,3800,{"date":646,"open":18,"high":18,"low":647,"close":648,"change":649,"percent_change":423,"volume":650,"transactions":9,"vwap":648},"2026-06-22",47.21,47.375,0.554,4400,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-06-18",46.141,46.821,2.252,5.05,6400,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-17",45.3,45.469,44.569,0.016,0.04,4100,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-16",45.31,44.553,-0.901,-1.98,4600,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":676},"2026-06-15",45.23,45.454,44.665,1.716,3.92,6300,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-12",43.55,43.75,43.35,43.738,0.031,0.07,2300,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-11",42.19,43.707,1.896,4.53,9100,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-10",42.46,42.635,41.811,-1.093,-2.55,2100,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":687,"percent_change":688,"volume":709,"transactions":9,"vwap":708},"2026-06-09",41.92,42.904,4200,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-08",43,43.035,42.81,42.873,0.969,2.31,4800,{"date":720,"open":590,"high":590,"low":535,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-05",41.904,-3.505,-7.72,10700,{"date":726,"open":727,"high":728,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-04",44.73,45.409,-0.202,-0.44,1600,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-03",45.64,45.66,45.419,45.611,-0.623,-1.35,5500,{"date":742,"open":743,"high":744,"low":743,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-02",45.83,46.255,46.234,0.461,1.01,1700,{"date":750,"open":751,"high":425,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-01",45.29,45.265,45.773,0.871,1.94,2700,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":370,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-05-29",45.16,44.77,44.902,-0.02,13700,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":360,"volume":771,"transactions":9,"vwap":769},"2026-05-28",44.21,44.965,43.97,44.912,0.005,4900,{"date":773,"open":606,"high":606,"low":774,"close":775,"change":776,"percent_change":777,"volume":680,"transactions":9,"vwap":775},"2026-05-27",43.83,44.907,-0.245,-0.54,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-26",44.9,45.152,2.223,5.18,5400,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-05-22",43.11,43.19,42.929,0.128,0.3,2200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-21",42.45,42.94,42.345,42.801,0.533,1.26,3000,{"date":803,"open":248,"high":804,"low":248,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-20",42.27,42.268,0.836,2.02,3700,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-19",41.060001,41.655,40.93,41.432,-0.4,-0.96,1400,{"date":819,"open":820,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":808,"transactions":9,"vwap":822},"2026-05-18",42.525,41.54,41.832,-0.219,-0.52,{"date":826,"open":319,"high":319,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-15",42.050999,-1.517,-3.48,1900,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-14",43.49,43.72,43.568,-0.153,-0.35,1800,{"date":840,"open":841,"high":842,"low":843,"close":842,"change":844,"percent_change":845,"volume":740,"transactions":9,"vwap":842},"2026-05-13",43.3,43.721,43.09,1.238,2.91,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-12",42.86,43.049999,41.945,42.483,-1.547,-3.51,7300,{"date":856,"open":857,"high":766,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-11",44.049999,43.92,44.029999,0.566,1.3,5800,{"date":864,"open":865,"high":833,"low":866,"close":867,"change":539,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-08",43.36,43.16,43.464,2.14,11400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-07",43.2,43.28,42.52,42.553,-0.73,-1.69,9200,{"date":880,"open":881,"high":882,"low":553,"close":883,"change":884,"percent_change":885,"volume":878,"transactions":9,"vwap":883},"2026-05-06",42.84,43.295,43.283,1.5,3.59,{"date":887,"open":888,"high":707,"low":812,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-05",41.725,41.783,0.947,2.32,5200,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-04",41.16,41.29,40.75,40.836,0.296,0.73,8900,{"date":903,"open":456,"high":904,"low":456,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-01",40.97,40.54,0.102,0.25,3200,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-04-30",40.080002,40.438,1.042,2.64,500,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-29",39.565,39.396,0.136,0.35,800,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":395,"volume":650,"transactions":9,"vwap":928},"2026-04-28",39.19,39.3,39.16,39.26,-0.291,{"date":931,"open":429,"high":429,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-27",39.5,39.551,-0.025,-0.06,1100,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-24",39.42,39.75,39.576,0.746,1.92,700,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-04-23",39.34,38.8,38.83,-0.403,-1.03,2800,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":956},"2026-04-22",38.874,39.233,38.755,1.094,2.87,2500,{"date":962,"open":438,"high":438,"low":963,"close":963,"change":964,"percent_change":965,"volume":26,"transactions":9,"vwap":963},"2026-04-21",38.139,-0.505,-1.31,{"date":967,"open":968,"high":969,"low":970,"close":970,"change":971,"percent_change":972,"volume":756,"transactions":9,"vwap":970},"2026-04-20",38.65,38.74,38.644,-0.034,-0.09,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-04-17",38.59,38.86,38.678,0.616,1.62,3400,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":907,"volume":987,"transactions":9,"vwap":985},"2026-04-16",38.11,38.029999,38.062,0.096,2400,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":992,"percent_change":141,"volume":993,"transactions":9,"vwap":991},"2026-04-15",37.841,37.966,-0.189,600,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":999,"volume":952,"transactions":9,"vwap":997},"2026-04-14",37.86,38.155,0.696,1.86,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":331,"volume":1007,"transactions":9,"vwap":1005},"2026-04-13",37.09,37.55,37.07,37.459,0.057,5300,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1011,"change":791,"percent_change":1012,"volume":748,"transactions":9,"vwap":1011},"2026-04-10",37.54,37.402,0.81,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1016,"change":1018,"percent_change":15,"volume":558,"transactions":9,"vwap":1016},"2026-04-09",36.83,37.102,36.61,0.045,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":868,"volume":980,"transactions":9,"vwap":1023},"2026-04-08",37.35,36.84,37.056999,0.778,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-07",34.48,36.58,33.5,36.279,1.194,3.4,2900,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":288,"percent_change":423,"volume":1038,"transactions":9,"vwap":1037},"2026-04-06",34.93,35.084999,300,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":1044,"percent_change":1045,"volume":26,"transactions":9,"vwap":1043},"2026-04-02",34.060001,34.7,34.675,-0.495,-1.41,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":830,"transactions":9,"vwap":1051},"2026-04-01",35.18,35.46,35.099998,35.17,0.333,0.96,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":565,"transactions":9,"vwap":1057},"2026-03-31",33.85,34.837,1.121,3.32,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":987,"transactions":9,"vwap":1065},"2026-03-30",34.35,34.355,33.61,33.716,-0.484,-1.42,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-27",34.22,34.33,34.02,34.2,-0.133,-0.39,9600,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":595,"transactions":9,"vwap":1081},"2026-03-26",34.94,34.98,34.333,-1.275,-3.58,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":1090,"volume":748,"transactions":9,"vwap":1088},"2026-03-25",35.75,35.8,35.608,0.368,1.04,{"date":1092,"open":1036,"high":1093,"low":1036,"close":1094,"change":1095,"percent_change":1096,"volume":915,"transactions":9,"vwap":1094},"2026-03-24",35.33,35.24,-0.51,-1.43,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1086,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1086},"2026-03-23",35.38,35.845,34.71,1.133,3.27,3900,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1108,"change":1109,"percent_change":1110,"volume":565,"transactions":9,"vwap":1108},"2026-03-20",35.41,34.617,-1.134,-3.17,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-03-19",34.79,35.81,35.751,0.086,0.24,6700,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":987,"transactions":9,"vwap":1122},"2026-03-18",36.14,35.665,-0.507,-1.4,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":460,"volume":26,"transactions":9,"vwap":1129},"2026-03-17",36.21,36.27,36.172,0.117,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":572,"transactions":9,"vwap":1135},"2026-03-16",35.86,36.07,36.055,0.863,2.45,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-13",35.64,35.83,35.192,-0.048,-0.14,4000,{"date":1147,"open":1148,"high":1148,"low":1094,"close":1094,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1094},"2026-03-12",35.622,-1.391,-3.8,8000,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-11",36.52,36.755,36.631,0.138,0.38,1500,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-10",36.86,36.965,36.44,36.493,0.317,0.88,6500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-09",35.040001,36.26,34.73,36.176,0.663,1.87,10100,{"date":1179,"open":1107,"high":1180,"low":1181,"close":1182,"change":815,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-03-06",35.811,35.325,35.513,-1.11,3100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":878,"transactions":9,"vwap":1190},"2026-03-05",36.17,36.4,35.44,35.913,-0.631,-1.73,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1033,"transactions":9,"vwap":1198},"2026-03-04",36.029999,36.59,36.0099983,36.544,0.512,1.42,{"date":1202,"open":1187,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-03",36.229,35.2,36.032001,-2.498,-6.48,7000,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-02",37.77,38.565,38.53,-0.603,-1.54,5900,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":530,"volume":1007,"transactions":9,"vwap":1221},"2026-02-27",38.89,39.29,39.133,-0.015,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":558,"transactions":9,"vwap":1227},"2026-02-26",39.54,38.96,39.148,-0.274,-0.7,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":854,"transactions":9,"vwap":1235},"2026-02-25",39.38,39.45,39.28,39.422,0.414,1.06,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":792,"transactions":9,"vwap":1243},"2026-02-24",38.68,39.135,38.67,39.0079994,0.598,1.56,{"date":1247,"open":1240,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":387,"volume":1252,"transactions":9,"vwap":1250},"2026-02-23",38.79,38.39,38.41,-0.45,9000,{"date":1254,"open":1255,"high":976,"low":1255,"close":976,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":976},"2026-02-20",38.28,0.849,2.23,7700,{"date":1260,"open":132,"high":1261,"low":1262,"close":1261,"change":1263,"percent_change":370,"volume":1264,"transactions":9,"vwap":1261},"2026-02-19",38.011002,37.84,-0.003,900,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1158,"volume":602,"transactions":9,"vwap":1269},"2026-02-18",37.96,38.31,38.014,0.144,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":602,"transactions":9,"vwap":1276},"2026-02-17",37.88,37.95,37.45,37.87,-0.128,-0.34,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1282},"2026-02-13",37.74,37.998,37.32,0.076,0.2,8600,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":709,"transactions":9,"vwap":1291},"2026-02-12",38.66,37.85,37.922,-0.392,-1.02,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1297},"2026-02-11",37.97,38.314,37.91,0.68,1.81,6800,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-10",37.62,37.705,37.495,37.634,0.159,0.42,4700,{"date":1312,"open":1313,"high":1003,"low":1313,"close":1314,"change":1315,"percent_change":1237,"volume":862,"transactions":9,"vwap":1314},"2026-02-09",37.11,37.475,0.394,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":731,"transactions":9,"vwap":1319},"2026-02-06",36.45,37.081001,1.098,3.05,{"date":1323,"open":1114,"high":1324,"low":1114,"close":1325,"change":1326,"percent_change":225,"volume":908,"transactions":9,"vwap":1325},"2026-02-05",36.29,35.983,-0.172,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1159,"transactions":9,"vwap":1331},"2026-02-04",36.79,36.11,36.155,-0.573,-1.56,{"date":1335,"open":1336,"high":1336,"low":1188,"close":1337,"change":1338,"percent_change":360,"volume":1339,"transactions":9,"vwap":1337},"2026-02-03",37.049999,36.728,0.003,2000,{"date":1341,"open":1164,"high":1342,"low":1164,"close":1342,"change":1343,"percent_change":1344,"volume":26,"transactions":9,"vwap":1342},"2026-02-02",36.725,0.187,0.51,{"date":1346,"open":43,"high":43,"low":1188,"close":1347,"change":1348,"percent_change":1349,"volume":817,"transactions":9,"vwap":1347},"2026-01-30",36.538,-0.762,-2.04,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1144,"percent_change":1356,"volume":718,"transactions":9,"vwap":1355},"2026-01-29",37.435,37.502,36.68,37.3,-0.37,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":288,"volume":1118,"transactions":9,"vwap":1360},"2026-01-28",37.31,37.44,37.15,0.154,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-01-27",37.060001,37.36,37.286,0.695,1.9,9900,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":987,"transactions":9,"vwap":1375},"2026-01-26",36.47,36.75,36.591,-0.109,-0.3,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":68,"volume":709,"transactions":9,"vwap":1382},"2026-01-23",36.36,36.77,36.7,0.276,{"date":1385,"open":1386,"high":1354,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":1184,"transactions":9,"vwap":1387},"2026-01-22",36.5,36.424,0.111,0.31,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-01-21",36.275,36.455,36.099998,36.313,0.739,2.08,7500,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":1404,"volume":595,"transactions":9,"vwap":1402},"2026-01-20",35.89,35.574,-0.692,-1.91,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":1038,"transactions":9,"vwap":1407},"2026-01-16",36.266,-0.07,-0.19,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":1415,"percent_change":1416,"volume":1310,"transactions":9,"vwap":1414},"2026-01-15",36.32,36.585,36.336,0.266,0.74,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1134,"change":664,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1134},"2026-01-14",35.98,36.115,35.91,0.11,8400,{"date":1425,"open":1426,"high":1134,"low":1427,"close":1195,"change":1428,"percent_change":1429,"volume":838,"transactions":9,"vwap":1195},"2026-01-13",36.0050011,35.97,-0.312,-0.86,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1435,"percent_change":1436,"volume":960,"transactions":9,"vwap":1434},"2026-01-12",35.92,36.355,36.342,0.437,1.22,{"date":1438,"open":1114,"high":1439,"low":1440,"close":1439,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1439},"2026-01-09",35.905,35.72,0.174,0.49,3300,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1264,"transactions":9,"vwap":1447},"2026-01-08",35.61,35.731,-0.053,-0.15,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1229,"volume":672,"transactions":9,"vwap":1453},"2026-01-07",35.99,35.784,-0.251,{"date":1456,"open":1421,"high":1394,"low":1421,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-06",36.035,0.456,1.28,5100,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1076,"transactions":9,"vwap":1466},"2026-01-05",35.42,35.78,35.312,35.579,0.529,1.51,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-02",34.82,35.049999,0.875,2.56,8700,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":915,"transactions":9,"vwap":1479},"2025-12-31",34.28,34.175,-0.105,-0.31,{"date":1483,"open":1484,"high":1478,"low":1484,"close":1478,"change":1485,"percent_change":1158,"volume":915,"transactions":9,"vwap":1478},"2025-12-30",34.26,0.131,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":762,"percent_change":935,"volume":936,"transactions":9,"vwap":1489},"2025-12-29",34.07,34.149,34.029999,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":731,"transactions":9,"vwap":1494},"2025-12-26",34.055,34.169,0.289,0.85,{"date":1498,"open":1056,"high":1499,"low":1056,"close":1499,"change":1500,"percent_change":1501,"volume":915,"transactions":9,"vwap":1499},"2025-12-24",33.88,0.124,0.37,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-12-23",33.66,33.8,33.64,33.756,0.121,0.36,4300,{"date":1512,"open":1513,"high":1505,"low":1513,"close":1514,"change":250,"percent_change":1515,"volume":801,"transactions":9,"vwap":1514},"2025-12-22",33.395,33.635,0.66,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":1520,"percent_change":423,"volume":1038,"transactions":9,"vwap":1519},"2025-12-19",33.56,33.415,0.39,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":637,"transactions":9,"vwap":1525},"2025-12-18",32.98,33.11,33.025002,0.478,1.47,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":922,"transactions":9,"vwap":1531},"2025-12-17",32.85,32.547,-0.693,-2.08,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1537,"change":1539,"percent_change":1540,"volume":1510,"transactions":9,"vwap":1537},"2025-12-16",33.16,33.24,33.049999,-0.21,-0.63,{"date":1542,"open":1543,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1398,"transactions":9,"vwap":1545},"2025-12-15",33.69,33.391,33.45,0.089,0.27,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":748,"transactions":9,"vwap":1551},"2025-12-12",33.785,33.361,-0.464,-1.37,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":241,"volume":756,"transactions":9,"vwap":1559},"2025-12-11",33.715,33.87,33.662,33.825,-0.198,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":952,"transactions":9,"vwap":1566},"2025-12-10",33.75,34.049999,33.73,34.022999,0.407,1.21,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1409,"volume":637,"transactions":9,"vwap":1573},"2025-12-09",33.599,33.638,33.616,-0.064,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1577,"change":1579,"percent_change":331,"volume":731,"transactions":9,"vwap":1577},"2025-12-08",33.68,33.65,0.049,{"date":1581,"open":1582,"high":1543,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":952,"transactions":9,"vwap":1584},"2025-12-05",33.63,33.175,33.631,0.297,0.89,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-12-04",33.334,-0.078,-0.23,200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1596,"change":1598,"percent_change":1599,"volume":936,"transactions":9,"vwap":1596},"2025-12-03",33.39,33.412,33.32,-0.033,-0.1,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":1605,"percent_change":1606,"volume":1264,"transactions":9,"vwap":1603},"2025-12-02",33.38,33.445,33.35,0.026,0.08,{"date":1608,"open":1595,"high":1609,"low":1595,"close":1610,"change":663,"percent_change":1611,"volume":960,"transactions":9,"vwap":1610},"2025-12-01",33.47,33.419,0.05,{"date":1613,"open":1614,"high":1615,"low":1614,"close":1616,"change":1617,"percent_change":306,"volume":1038,"transactions":9,"vwap":1616},"2025-11-28",33.37,33.42,33.403,0.029,{"date":1619,"open":1620,"high":1615,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":817,"transactions":9,"vwap":1622},"2025-11-26",33.413,33.34,33.374,0.238,0.72,{"date":1626,"open":1538,"high":1627,"low":1538,"close":1628,"change":1629,"percent_change":664,"volume":26,"transactions":9,"vwap":1628},"2025-11-25",33.14,33.136,0.013,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1592,"transactions":9,"vwap":1633},"2025-11-24",33.060001,33.123,0.543,1.67,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":615,"percent_change":664,"volume":704,"transactions":9,"vwap":1641},"2025-11-21",32.34,32.64,32.15,32.58,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1647,"volume":689,"transactions":9,"vwap":1645},"2025-11-20",33.55,32.566,-0.542,-1.64,{"date":1649,"open":1650,"high":1627,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":558,"transactions":9,"vwap":1652},"2025-11-19",33.029999,32.89,33.108,-0.107,-0.32,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":1660,"percent_change":1661,"volume":718,"transactions":9,"vwap":1658},"2025-11-18",33.07,33.215,32.93,-0.165,-0.49,{"date":1663,"open":1664,"high":1665,"low":1602,"close":1602,"change":1666,"percent_change":1183,"volume":1264,"transactions":9,"vwap":1602},"2025-11-17",33.52,33.773,-0.375,{"date":1668,"open":1669,"high":1056,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":993,"transactions":9,"vwap":1670},"2025-11-14",33.48,33.755,-0.039,-0.12,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":26,"transactions":9,"vwap":1678},"2025-11-13",34.15,34.16,33.7,33.794,-0.437,-1.28,{"date":1682,"open":1683,"high":1062,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":838,"transactions":9,"vwap":1685},"2025-11-12",34.34,34.17,34.231,-0.068,-0.2,{"date":1689,"open":1690,"high":1690,"low":1690,"close":1690,"change":1653,"percent_change":1481,"volume":1592,"transactions":9,"vwap":1690},"2025-11-11",34.299,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1694,"change":1696,"percent_change":1697,"volume":830,"transactions":9,"vwap":1694},"2025-11-10",34.23,34.406,34.145,0.67,1.99,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1038,"transactions":9,"vwap":1701},"2025-11-07",33.4,33.736,-0.333,-0.98,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":689,"transactions":9,"vwap":1708},"2025-11-06",34.31,33.97,34.069,-0.286,-0.83,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1063,"change":1715,"percent_change":571,"volume":936,"transactions":9,"vwap":1063},"2025-11-05",34.080002,34.45,0.285,{"date":1717,"open":1684,"high":1070,"low":1488,"close":1488,"change":1718,"percent_change":1719,"volume":704,"transactions":9,"vwap":1488},"2025-11-04",-0.75,-2.15,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1471,"change":1725,"percent_change":900,"volume":704,"transactions":9,"vwap":1471},"2025-11-03",34.86,34.861,34.735,0.251,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":971,"percent_change":1599,"volume":944,"transactions":9,"vwap":1730},"2025-10-31",34.67,34.49,34.569,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":830,"transactions":9,"vwap":1734},"2025-10-30",34.699,34.603,-0.423,-1.21,{"date":1738,"open":1050,"high":1739,"low":1740,"close":1741,"change":460,"percent_change":1742,"volume":808,"transactions":9,"vwap":1741},"2025-10-29",35.12,34.81,35.026001,0.92,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":78,"volume":801,"transactions":9,"vwap":1746},"2025-10-28",34.78,34.706,-0.095,{"date":1749,"open":1173,"high":1722,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-10-27",34.63,34.801,0.521,1.52,20500,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1478,"change":1715,"percent_change":571,"volume":1033,"transactions":9,"vwap":1478},"2025-10-24",34.3,34.27,{"date":1760,"open":1072,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1309,"volume":672,"transactions":9,"vwap":1762},"2025-10-23",34.135,33.995,0.141,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1409,"percent_change":1768,"volume":1038,"transactions":9,"vwap":1767},"2025-10-22",33.93,33.854,-0.56,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1481,"percent_change":1773,"volume":1038,"transactions":9,"vwap":1772},"2025-10-21",34.12,34.043999,-0.9,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1501,"percent_change":1779,"volume":862,"transactions":9,"vwap":1778},"2025-10-20",34.256,34.402,34.354,1.09,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1783,"change":1784,"percent_change":1422,"volume":1264,"transactions":9,"vwap":1783},"2025-10-17",33.76,33.984,0.036,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":1158,"volume":26,"transactions":9,"vwap":1789},"2025-10-16",34.18,33.94,33.948,0.129,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":1796,"volume":993,"transactions":9,"vwap":1794},"2025-10-15",33.965,33.819,0.605,1.82,{"date":1798,"open":1657,"high":1799,"low":1657,"close":1800,"change":1801,"percent_change":1802,"volume":704,"transactions":9,"vwap":1800},"2025-10-14",33.43,33.214,-0.446,-1.33,{"date":1804,"open":1543,"high":1805,"low":1504,"close":1504,"change":1237,"percent_change":1806,"volume":740,"transactions":9,"vwap":1504},"2025-10-13",33.77,3.25,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":960,"transactions":9,"vwap":1811},"2025-10-10",34.098,32.48,32.6,-1.522,-4.46,{"date":1815,"open":1684,"high":1787,"low":1816,"close":1817,"change":1818,"percent_change":41,"volume":908,"transactions":9,"vwap":1817},"2025-10-09",34.11,34.122,-0.371,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-08",34.42,34.528,34.493,0.16,0.47,9800,{"date":1828,"open":1829,"high":1830,"low":1081,"close":1081,"change":1831,"percent_change":1832,"volume":731,"transactions":9,"vwap":1081},"2025-10-07",34.68,34.72,-0.25,-0.72,{"date":1834,"open":1822,"high":1835,"low":1822,"close":1836,"change":1837,"percent_change":1838,"volume":1104,"transactions":9,"vwap":1836},"2025-10-06",34.585,34.583,0.428,1.25,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-03",34.144,34.51,34.115,34.155,0.155,0.46,15300,{"date":1849,"open":1850,"high":1675,"low":1851,"close":89,"change":1852,"percent_change":1853,"volume":1168,"transactions":9,"vwap":89},"2025-10-02",34.14,33.945,0.303,0.9,{"date":1855,"open":1856,"high":1782,"low":1856,"close":1857,"change":1858,"percent_change":1237,"volume":952,"transactions":9,"vwap":1857},"2025-10-01",33.44,33.697,0.355,{"date":1860,"open":1602,"high":1602,"low":1861,"close":1862,"change":1845,"percent_change":1825,"volume":936,"transactions":9,"vwap":1862},"2025-09-30",33.31,33.342,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1866,"change":1867,"percent_change":322,"volume":26,"transactions":9,"vwap":1866},"2025-09-29",33.219,33.187,0.408,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":1718,"volume":731,"transactions":9,"vwap":1871},"2025-09-26",32.77,32.779,32.74,-0.247,{"date":1875,"open":1876,"high":1657,"low":1530,"close":1877,"change":1878,"percent_change":1879,"volume":630,"transactions":9,"vwap":1877},"2025-09-25",32.91,33.026001,-0.108,-0.33,{"date":1881,"open":1583,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":952,"transactions":9,"vwap":1884},"2025-09-24",33.176,33.13,33.134,-0.086,-0.26,{"date":1888,"open":1597,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":630,"transactions":9,"vwap":1891},"2025-09-23",33.36,33.19,33.22,-0.094,-0.28,{"date":1895,"open":1890,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1624,"volume":792,"transactions":9,"vwap":1898},"2025-09-22",33.355,33.17,33.314,0.239,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1904,"change":1905,"percent_change":1906,"volume":960,"transactions":9,"vwap":1904},"2025-09-19",33.12,33.126,33.075001,-0.215,-0.65,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1911,"change":1912,"percent_change":17,"volume":558,"transactions":9,"vwap":1911},"2025-09-18",33.099998,33.305,33.29,0.001,{"date":1914,"open":1915,"high":1889,"low":1915,"close":1916,"change":1917,"percent_change":907,"volume":1184,"transactions":9,"vwap":1916},"2025-09-17",33.27,33.289,0.084,{"date":1919,"open":1902,"high":1920,"low":1921,"close":1920,"change":907,"percent_change":68,"volume":1007,"transactions":9,"vwap":1920},"2025-09-16",33.205,33.044998,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":68,"volume":1929,"transactions":9,"vwap":1927},"2025-09-15",32.81,33.0099983,32.788,32.955,0.247,22100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-09-12",32.69,32.87,32.09,32.708,0.006,0.02,7600,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1520,"percent_change":1568,"volume":944,"transactions":9,"vwap":1944},"2025-09-11",32.71,32.733,32.7,32.702,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-09-10",32.312,0.329,1.03,100,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1954,"change":1956,"percent_change":1957,"volume":944,"transactions":9,"vwap":1954},"2025-09-09",31.91,31.983,31.9,0.418,1.32,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":630,"transactions":9,"vwap":1963},"2025-09-08",31.49,31.57,31.46,31.565,0.429,1.38,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":198,"volume":987,"transactions":9,"vwap":1971},"2025-09-05",31.13,31.175,30.97,31.136,0.409,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1979,"volume":565,"transactions":9,"vwap":1976},"2025-09-04",30.59,30.727,30.57,-0.054,-0.18,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":189,"volume":838,"transactions":9,"vwap":1985},"2025-09-03",30.74,30.88,30.73,30.781,0.134,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1885,"percent_change":1893,"volume":1038,"transactions":9,"vwap":1990},"2025-09-02",30.44,30.647,{"date":1992,"open":1993,"high":1994,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1592,"transactions":9,"vwap":1994},"2025-08-29",30.65,30.733,-0.131,-0.42,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":1285,"volume":944,"transactions":9,"vwap":2000},"2025-08-28",30.866,30.864,0.061,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2005,"change":729,"percent_change":1906,"volume":637,"transactions":9,"vwap":2005},"2025-08-27",30.657,30.803,{"date":2007,"open":2008,"high":2008,"low":1970,"close":2009,"change":2010,"percent_change":259,"volume":936,"transactions":9,"vwap":2009},"2025-08-26",31.07,31.0049992,-0.014,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":1144,"percent_change":1251,"volume":892,"transactions":9,"vwap":2015},"2025-08-25",31.12,31.17,31.018999,{"date":2017,"open":2013,"high":2018,"low":2013,"close":2018,"change":2019,"percent_change":2020,"volume":1950,"transactions":9,"vwap":2018},"2025-08-22",31.159,0.484,1.58,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":306,"volume":980,"transactions":9,"vwap":2025},"2025-08-21",30.697,30.67,30.675,0.027,{"date":2028,"open":1975,"high":2029,"low":1975,"close":2029,"change":2030,"percent_change":1409,"volume":1592,"transactions":9,"vwap":2029},"2025-08-20",30.648,-0.057,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":1038,"transactions":9,"vwap":2034},"2025-08-19",30.96,30.705,-0.378,-1.22,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2040,"change":2041,"percent_change":1672,"volume":1592,"transactions":9,"vwap":2040},"2025-08-18",31.059999,31.083,-0.037,{"date":2043,"open":2044,"high":2013,"low":2045,"close":2013,"change":2046,"percent_change":2047,"volume":987,"transactions":9,"vwap":2013},"2025-08-15",31.1,31,0.139,0.45,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":2051,"percent_change":2052,"volume":1950,"transactions":9,"vwap":2050},"2025-08-14",30.981,-0.293,-0.94,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":1200,"volume":993,"transactions":9,"vwap":2056},"2025-08-13",31.37,31.274,0.439,{"date":2059,"open":2060,"high":2060,"low":2060,"close":2060,"change":1458,"percent_change":884,"volume":1950,"transactions":9,"vwap":2060},"2025-08-12",30.835,{"date":2062,"open":2063,"high":2063,"low":2064,"close":2064,"change":1671,"percent_change":2065,"volume":565,"transactions":9,"vwap":2064},"2025-08-11",30.39,30.379,-0.13,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":1654,"volume":1592,"transactions":9,"vwap":2069},"2025-08-08",30.45,30.418,-0.097,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":944,"transactions":9,"vwap":2074},"2025-08-07",30.481,30.515,0.339,1.12,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":2080,"percent_change":2081,"volume":1950,"transactions":9,"vwap":2079},"2025-08-06",30.176,0.078,0.26,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":1917,"percent_change":2087,"volume":915,"transactions":9,"vwap":2086},"2025-08-05",30.059999,30.138,30.098,0.28,{"date":2089,"open":381,"high":2090,"low":2091,"close":2092,"change":2075,"percent_change":2093,"volume":838,"transactions":9,"vwap":2092},"2025-08-04",30.040001,29.993,30.014,1.14,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":1292,"percent_change":2098,"volume":1592,"transactions":9,"vwap":2097},"2025-08-01",29.62,29.675,-1.3,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":1277,"percent_change":1996,"volume":565,"transactions":9,"vwap":2102},"2025-07-31",30.26,30.066999,{"date":2104,"open":2105,"high":2068,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":657,"transactions":9,"vwap":2107},"2025-07-30",30.42,30.135,30.195,-0.204,-0.67,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":1617,"percent_change":2113,"volume":1950,"transactions":9,"vwap":2112},"2025-07-29",30.399,0.1,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1539,"volume":801,"transactions":9,"vwap":2118},"2025-07-28",30.47,30.33,30.37,-0.065,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":1539,"volume":915,"transactions":9,"vwap":2123},"2025-07-25",30.36,30.435,-0.063,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2128,"change":2129,"percent_change":1449,"volume":1950,"transactions":9,"vwap":2128},"2025-07-24",30.56,30.498,-0.047,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":2135,"percent_change":2136,"volume":993,"transactions":9,"vwap":2133},"2025-07-23",30.48,30.545,30.46,0.404,1.34,{"date":2138,"open":2139,"high":2139,"low":2139,"close":2139,"change":1611,"percent_change":216,"volume":1950,"transactions":9,"vwap":2139},"2025-07-22",30.141,{"date":2141,"open":2142,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":565,"transactions":9,"vwap":2143},"2025-07-21",30.145,30.091,0.189,0.63,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2149,"change":1574,"percent_change":1539,"volume":1038,"transactions":9,"vwap":2149},"2025-07-18",29.98,29.902,{"date":2151,"open":2148,"high":2148,"low":2152,"close":2152,"change":2153,"percent_change":1515,"volume":1592,"transactions":9,"vwap":2152},"2025-07-17",29.966,0.196,{"date":2155,"open":2156,"high":2156,"low":2156,"close":2156,"change":2113,"percent_change":2157,"volume":1950,"transactions":9,"vwap":2156},"2025-07-16",29.77,0.34,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":2162,"volume":1950,"transactions":9,"vwap":2160},"2025-07-15",29.67,0.332,1.13,{"date":2164,"open":2165,"high":2165,"low":2165,"close":2165,"change":2166,"percent_change":1824,"volume":1950,"transactions":9,"vwap":2165},"2025-07-14",29.338,0.047,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2170,"change":2171,"percent_change":370,"volume":1592,"transactions":9,"vwap":2170},"2025-07-11",29.39,29.291,-0.004,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2153,"percent_change":1696,"volume":1950,"transactions":9,"vwap":2174},"2025-07-10",29.295,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":2179,"percent_change":259,"volume":1950,"transactions":9,"vwap":2178},"2025-07-09",29.040001,29.099001,-0.016,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":2184,"volume":1950,"transactions":9,"vwap":2182},"2025-07-08",29.115,0.161,0.56,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2188,"change":2189,"percent_change":2190,"volume":944,"transactions":9,"vwap":2188},"2025-07-07",29.07,28.954,-0.407,-1.39,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2194,"change":1606,"percent_change":1547,"volume":1950,"transactions":9,"vwap":2194},"2025-07-03",29.42,29.361,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":1157,"percent_change":1825,"volume":1592,"transactions":9,"vwap":2198},"2025-07-02",29.234,29.281,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":2205,"percent_change":1893,"volume":980,"transactions":9,"vwap":2204},"2025-07-01",29.2,29.24,29.059999,29.143,-0.082,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2209,"change":1598,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2209},"2025-06-30",29.13,29.225,28.97,-0.11,16700,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2216,"change":2217,"percent_change":1144,"volume":1159,"transactions":9,"vwap":2216},"2025-06-27",29.27,29.258,-0.041,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":1501,"volume":1950,"transactions":9,"vwap":2220},"2025-06-26",29.299,0.107,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":636,"percent_change":2227,"volume":817,"transactions":9,"vwap":2226},"2025-06-25",29.22,29.17,29.192,0.14,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":1496,"percent_change":2233,"volume":936,"transactions":9,"vwap":2231},"2025-06-24",28.85,29.15,28.82,3,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":993,"transactions":9,"vwap":2237},"2025-06-23",28.135,28.3,0.255,0.91,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":2244,"percent_change":2245,"volume":565,"transactions":9,"vwap":2243},"2025-06-20",28.35,28.045,-0.176,-0.62,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":1661,"volume":980,"transactions":9,"vwap":2250},"2025-06-18",28.37,28.18,28.221,-0.139,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2256,"change":2257,"percent_change":2258,"volume":616,"transactions":9,"vwap":2256},"2025-06-17",28.5,28.55,28.36,-0.299,-1.04,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":1459,"volume":565,"transactions":9,"vwap":2262},"2025-06-16",28.775,28.659,0.362,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2268,"change":2269,"percent_change":2270,"volume":1443,"transactions":9,"vwap":2268},"2025-06-13",28.26,28.48,28.297,-0.438,-1.52,{"date":2272,"open":2273,"high":2273,"low":2273,"close":2273,"change":2274,"percent_change":1606,"volume":1950,"transactions":9,"vwap":2273},"2025-06-12",28.735,0.022,{"date":2276,"open":2277,"high":2230,"low":2278,"close":2278,"change":2279,"percent_change":341,"volume":565,"transactions":9,"vwap":2278},"2025-06-11",28.79,28.713,0.038,{"date":2281,"open":2255,"high":2282,"low":2255,"close":2282,"change":2283,"percent_change":2157,"volume":1184,"transactions":9,"vwap":2282},"2025-06-10",28.675,0.097,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2287,"change":2288,"percent_change":900,"volume":1592,"transactions":9,"vwap":2287},"2025-06-09",28.479,28.578,0.208,{"date":2290,"open":2291,"high":2292,"low":2242,"close":2248,"change":2293,"percent_change":921,"volume":2294,"transactions":9,"vwap":2248},"2025-06-06",28.38,28.4,0.098,5600,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2299,"change":2227,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-06-05",28.32,28.425,28.272,0.5,5700,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2136,"volume":696,"transactions":9,"vwap":2306},"2025-06-04",28.19,28.059999,28.132,0.372,{"date":2309,"open":2310,"high":2310,"low":2310,"close":2310,"change":331,"percent_change":2311,"volume":1950,"transactions":9,"vwap":2310},"2025-06-03",27.76,0.54,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":188,"percent_change":1299,"volume":944,"transactions":9,"vwap":2315},"2025-06-02",27.52,27.61,{"date":2317,"open":2318,"high":2318,"low":2318,"close":2318,"change":2319,"percent_change":2320,"volume":1950,"transactions":9,"vwap":2318},"2025-05-30",27.424,-0.297,-1.07,{"date":2322,"open":2323,"high":2323,"low":2323,"close":2323,"change":2221,"percent_change":1520,"volume":1950,"transactions":9,"vwap":2323},"2025-05-29",27.721,{"date":2325,"open":2326,"high":2326,"low":2326,"close":2326,"change":2327,"percent_change":241,"volume":1950,"transactions":9,"vwap":2326},"2025-05-28",27.614,-0.162,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":2334,"volume":1038,"transactions":9,"vwap":2332},"2025-05-27",27.77,27.78,27.776,-0.114,-0.41,{"date":2336,"open":2337,"high":2338,"low":2337,"close":2338,"change":2339,"percent_change":1509,"volume":993,"transactions":9,"vwap":2338},"2025-05-23",27.7,27.89,0.101,{"date":2341,"open":2342,"high":2342,"low":2343,"close":2343,"change":1978,"percent_change":1409,"volume":1592,"transactions":9,"vwap":2343},"2025-05-22",27.82,27.789,{"date":2345,"open":2346,"high":2305,"low":2347,"close":2347,"change":2348,"percent_change":664,"volume":944,"transactions":9,"vwap":2347},"2025-05-21",28.040001,27.843,0.011,{"date":2350,"open":2331,"high":2351,"low":2331,"close":2351,"change":2352,"percent_change":2353,"volume":1159,"transactions":9,"vwap":2351},"2025-05-20",27.832,-0.044,-0.16,{"date":2355,"open":2337,"high":2356,"low":2337,"close":2356,"change":1937,"percent_change":688,"volume":1510,"transactions":9,"vwap":2356},"2025-05-19",27.876,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":1950,"transactions":9,"vwap":2360},"2025-05-16",27.83,27.856,-0.023,-0.08,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2366,"change":2333,"percent_change":2334,"volume":1592,"transactions":9,"vwap":2366},"2025-05-15",27.87,27.879,{"date":2368,"open":2346,"high":2346,"low":2369,"close":2369,"change":2370,"percent_change":25,"volume":565,"transactions":9,"vwap":2369},"2025-05-14",27.993,0.278,{"date":2372,"open":2373,"high":2374,"low":2373,"close":2374,"change":2375,"percent_change":2376,"volume":1104,"transactions":9,"vwap":2374},"2025-05-13",27.5,27.715,0.176,0.64,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":1184,"transactions":9,"vwap":2382},"2025-05-12",27.51,27.55,27.47,27.539,0.736,2.75,{"date":2386,"open":299,"high":299,"low":2387,"close":2388,"change":2389,"percent_change":1117,"volume":2390,"transactions":9,"vwap":2388},"2025-05-09",26.8,26.803,0.063,52700,{"date":2392,"open":2393,"high":2393,"low":2394,"close":2394,"change":259,"percent_change":1409,"volume":960,"transactions":9,"vwap":2394},"2025-05-08",26.88,26.74,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":731,"transactions":9,"vwap":2399},"2025-05-07",26.87,26.65,26.79,-0.217,-0.8,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":2406,"percent_change":78,"volume":565,"transactions":9,"vwap":2405},"2025-05-06",26.93,27.007,-0.072,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":68,"volume":565,"transactions":9,"vwap":2411},"2025-05-05",27.11,27.13,27.079,0.205,{"date":2414,"open":2415,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":922,"transactions":9,"vwap":2417},"2025-05-02",26.89,26.85,26.874,0.822,3.16,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2423,"change":2424,"percent_change":460,"volume":808,"transactions":9,"vwap":2423},"2025-05-01",26.129,26.052,0.083,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2428,"change":2430,"percent_change":1515,"volume":2431,"transactions":9,"vwap":2428},"2025-04-30",25.8,25.969,25.75,0.169,6000,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2427,"change":2437,"percent_change":2438,"volume":558,"transactions":9,"vwap":2427},"2025-04-29",25.78,25.82,25.76,0.059,0.23,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":1144,"volume":922,"transactions":9,"vwap":2443},"2025-04-28",25.81,25.72,25.741,-0.036,{"date":2446,"open":2447,"high":2448,"low":2447,"close":2448,"change":1629,"percent_change":1611,"volume":689,"transactions":9,"vwap":2448},"2025-04-25",25.64,25.777,{"date":2450,"open":2451,"high":2427,"low":2447,"close":2452,"change":2370,"percent_change":1779,"volume":1033,"transactions":9,"vwap":2452},"2025-04-24",25.662,25.764,{"date":2454,"open":2455,"high":2436,"low":2456,"close":2457,"change":2458,"percent_change":350,"volume":2294,"transactions":9,"vwap":2457},"2025-04-23",25.59,25.485,25.486,0.273,{"date":2460,"open":2461,"high":2461,"low":2462,"close":2463,"change":2464,"percent_change":1527,"volume":1076,"transactions":9,"vwap":2463},"2025-04-22",25.32,25.17,25.213,0.365,{"date":32,"open":2466,"high":2467,"low":28,"close":2467,"change":2468,"percent_change":1547,"volume":1339,"transactions":9,"vwap":2467},24.78,24.848,0.068,{"status":2470,"indices":2471,"watchlist":2509,"sectors":2528,"benchmarks":2579},"success",[2472,2480,2486,2492,2498,2504],{"symbol":2473,"name":2474,"price":2475,"change":2476,"pct_change":2477,"is_up":2478,"sparkline":2479,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,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":2481,"name":2482,"price":2483,"change":2484,"pct_change":1389,"is_up":2478,"sparkline":2485,"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":2487,"name":2488,"price":2489,"change":2490,"pct_change":664,"is_up":2478,"sparkline":2491,"date":5},"DJI","DOW JONES",50927,21,"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":2493,"name":2494,"price":2495,"change":2496,"pct_change":664,"is_up":2478,"sparkline":2497,"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":2499,"name":2500,"price":2501,"change":2502,"pct_change":288,"is_up":2478,"sparkline":2503,"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":2505,"name":2506,"price":2507,"change":1611,"pct_change":1389,"is_up":2478,"sparkline":2508,"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",[2510,2516,2523],{"symbol":2511,"name":2512,"price":2513,"change":2514,"pct_change":1779,"is_up":2478,"sparkline":2515,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"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":2517,"name":2518,"price":2519,"change":2520,"pct_change":557,"is_up":2521,"sparkline":2522,"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":2524,"name":2525,"price":2526,"change":1229,"pct_change":1687,"is_up":2521,"sparkline":2527,"date":5},"TSLA","Tesla Inc",354.11,"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",[2529,2534,2538,2543,2548,2552,2557,2562,2566,2569,2574],{"name":2530,"etf":2531,"change":2532,"price":2533,"is_up":2478},"Technology","XLK",1.05,197.81,{"name":2535,"etf":2536,"change":1422,"price":2537,"is_up":2478},"Financials","XLF",53.46,{"name":2539,"etf":2540,"change":2541,"price":2542,"is_up":2521},"Healthcare","XLV",-1.32,166.2,{"name":2544,"etf":2545,"change":2546,"price":2547,"is_up":2521},"Consumer Cycl","XLY",-0.03,108.81,{"name":2549,"etf":2550,"change":1879,"price":2551,"is_up":2521},"Consumer Staples","XLP",80.33,{"name":2553,"etf":2554,"change":2555,"price":2556,"is_up":2478},"Energy","XLE",1.95,62.7,{"name":2558,"etf":2559,"change":2560,"price":2561,"is_up":2478},"Industrials","XLI",0.99,168.64,{"name":2563,"etf":2564,"change":1879,"price":2565,"is_up":2521},"Materials","XLB",48.54,{"name":2567,"etf":2568,"change":1768,"price":357,"is_up":2521},"Real Estate","XLRE",{"name":2570,"etf":2571,"change":2572,"price":2573,"is_up":2478},"Utilities","XLU",0.61,39.68,{"name":2575,"etf":2576,"change":2577,"price":2578,"is_up":2521},"Comm Services","XLC",-0.93,109.94,[2580,2585,2589,2593],{"ticker":2581,"name":2582,"price":2583,"change":2584,"is_up":2478},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":2586,"name":2587,"price":2588,"change":1389,"is_up":2478},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2590,"name":2591,"price":2592,"change":414,"is_up":2478},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2594,"name":2595,"price":2596,"change":1309,"is_up":2478},"IWM","iShares Russell 2000",279.06]