[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMSF":3,"homepage-market-summary":28,"stock-historical-EMSF":170},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"EMSF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Matthews Emerging Markets Sustainable Future Active ETF","NYSE Arca",null,"FINANCE SERVICES","Clearwater, FL",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.3442,0.53385,"Annual",{"close":18,"open":18,"high":18,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},39.715,39.42,0.295,0.75,281.781,48.049999,26.75,4323.768092784,60.9,760,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,38,45,52,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":12,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":12,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":12,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":12,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":12,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":12,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":12,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":12,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":12},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":12},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":12},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":12},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":12},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":18,"start_date":178,"end_date":5},23.93,4129,1507242.023196,65.35,"2025-04-22",[180,182,191,199,209,219,229,239,248,259,269,279,289,299,309,320,329,337,347,357,366,376,385,395,403,412,422,432,440,449,459,469,479,489,496,506,514,523,532,541,550,561,570,580,591,602,610,621,631,640,649,659,669,679,687,697,705,715,724,731,739,746,753,760,767,773,781,788,795,801,809,817,826,833,841,847,854,863,869,876,884,890,896,901,908,916,924,932,940,946,951,958,963,971,979,987,994,1003,1012,1019,1026,1034,1040,1048,1056,1064,1073,1081,1088,1095,1103,1111,1119,1126,1134,1141,1149,1158,1164,1173,1181,1188,1195,1202,1210,1217,1223,1231,1238,1244,1252,1260,1268,1275,1281,1288,1296,1303,1310,1318,1327,1334,1340,1346,1352,1360,1366,1374,1382,1388,1396,1403,1411,1417,1423,1428,1435,1442,1450,1458,1463,1469,1475,1482,1488,1494,1500,1506,1511,1515,1521,1529,1536,1543,1549,1556,1562,1570,1577,1582,1588,1597,1604,1610,1616,1623,1631,1638,1645,1653,1660,1668,1675,1681,1686,1693,1702,1711,1720,1727,1733,1738,1745,1752,1758,1765,1771,1775,1781,1785,1792,1798,1802,1807,1813,1821,1826,1832,1836,1843,1851,1857,1863,1868,1872,1879,1885,1891,1897,1902,1909,1914,1918,1923,1927,1932,1937,1944,1950,1956,1961,1967,1972,1977,1982,1988,1993,1999,2003,2009,2013,2018,2023,2029,2035,2041,2047,2053,2060,2066,2070,2075,2079,2084,2090,2099,2103,2109,2115,2121,2128,2134,2141,2145,2150,2155,2161,2167,2173,2178,2185,2190,2196,2201,2206,2210,2215,2219,2223,2227,2232,2239,2243,2247,2253,2259,2264,2269,2276,2281,2287,2292,2297,2302,2308,2311,2318,2323,2329,2336,2342,2348,2353,2358,2365,2372,2376,2382,2386,2391,2397,2402,2408,2413,2418,2426,2432,2440,2449,2452,2457,2462,2469,2474,2482,2491,2498,2503,2508,2513,2518,2523,2528,2532,2539,2547,2552,2555,2560,2566,2571,2577,2580,2586,2593,2599,2606,2613,2619,2623,2629,2636,2641,2649,2656],{"date":5,"open":18,"high":18,"low":18,"close":18,"change":20,"percent_change":21,"volume":22,"transactions":63,"vwap":181},39.803,{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":150,"volume":188,"transactions":189,"vwap":190},"2026-10-01",39.23,39.47,39.045,0.1394,1396.4225,55,39.3133,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",39.2806,-0.1413,-0.36,63.5005,23,39.2861,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",39.32,39.4899,39.4219,0.1653,0.42,1095.081,39,39.4101,{"date":210,"open":211,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",39.27,39.0601,39.2566,-0.8272,-2.06,1816.737,41,39.1051,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",40.02,40.0838,39.94,0.4682,1.18,3427.356,51,40.023,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":227,"vwap":238},"2026-09-24",39.685,39.92,39.525,39.6156,-0.2567,-0.64,4770.85,39.7577,{"date":240,"open":221,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",40.1,39.8723,-0.5127,-1.27,1460.582,45,39.9658,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",40.22,40.4,40.155,40.385,0.2176,0.54,1330.105,43,40.2637,{"date":260,"open":261,"high":262,"low":261,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",39.67,40.495,40.1674,1.3611,3.51,10713.105,57,39.947,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",38.655,38.8063,38.61,0.1385,0.36,7314.106,35,38.6264,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",38.454,38.88,38.6678,0.6554,1.72,3586.081,61,38.7138,{"date":290,"open":291,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",38.26,38.36,38.0124,-0.0555,-0.15,627.081,36,38.2823,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":207,"vwap":308},"2026-09-15",38.04,38.07,38.03,38.0679,-0.3356,-0.87,577.708,38.0492,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",38.59,38.62,38.38,38.4035,-1.0324,-2.62,21623.461,70,38.5267,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",39.48,39.4359,0.3853,0.99,307.106,27,39.4641,{"date":330,"open":331,"high":331,"low":207,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":257,"vwap":336},"2026-09-10",39.11,39.0506,-0.9659,-2.41,2297.99724,39.0708,{"date":338,"open":339,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",40.06,40.08,40.0165,-0.0948,-0.24,871.075,29,40.0698,{"date":348,"open":252,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",40.33,40.09,40.1113,-0.0532,-0.13,2291.0151,49,40.2687,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":217,"vwap":365},"2026-09-04",40.015,40.18,40.1645,0.6655,1.68,1218.4821,40.1198,{"date":367,"open":368,"high":369,"low":368,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",39.03,39.52,39.499,0.1347,0.34,2167.4581,24,39.273,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",39.25,39.3643,0.2285,0.58,313.7081,31,39.2884,{"date":386,"open":387,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",39.3,39.43,39.1358,-0.1917,-0.49,2014.2985,79,39.3033,{"date":396,"open":19,"high":19,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":217,"vwap":402},"2026-08-31",39.26,39.3275,-0.1284,-0.33,830.9541,39.3516,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",39.72,39.4559,-0.404,-1.01,515.0641,33,39.6909,{"date":413,"open":414,"high":415,"low":416,"close":415,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",39.8,39.8599,39.68,0.1132,0.28,2080.0571,40,39.7512,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":355,"vwap":431},"2026-08-26",39.69,39.82,39.61,39.7467,-0.0652,-0.16,1626.9671,39.7457,{"date":433,"open":416,"high":434,"low":416,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",39.8119,0.7062,1.81,8393.8681,44,39.6916,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":70,"volume":446,"transactions":447,"vwap":448},"2026-08-24",39.185,39.08,39.1057,-0.4275,1458.9581,58,39.1443,{"date":450,"open":426,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",39.65,39.5,39.5332,-0.1111,-0.28,1414.9585,59,39.6078,{"date":460,"open":461,"high":462,"low":463,"close":462,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",39.55,39.6443,39.5385,0.2375,0.6,2638.0467,48,39.5675,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",39.79,39.28,39.4068,0.2639,0.67,1469.4261,42,39.4557,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",39.235,38.99,39.1429,-1.1102,-2.76,4509.5281,50,39.1457,{"date":490,"open":491,"high":491,"low":492,"close":492,"change":493,"percent_change":87,"volume":494,"transactions":217,"vwap":495},"2026-08-17",40.57,40.2531,0.4062,648.6221,40.4791,{"date":497,"open":498,"high":499,"low":498,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",39.7486,39.9099,39.8469,0.046,0.12,5633.6221,30,39.8363,{"date":507,"open":508,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":207,"vwap":513},"2026-08-13",39.99,39.8009,0.2343,0.59,1186.1541,39.9414,{"date":515,"open":516,"high":517,"low":518,"close":517,"change":519,"percent_change":520,"volume":521,"transactions":189,"vwap":522},"2026-08-12",39.54,39.5666,39.44,0.7515,1.94,1485.6471,39.5796,{"date":524,"open":525,"high":526,"low":527,"close":526,"change":528,"percent_change":529,"volume":530,"transactions":277,"vwap":531},"2026-08-11",38.77,38.8151,38.735,0.4366,1.14,4076.0671,38.7714,{"date":533,"open":534,"high":534,"low":292,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",38.4312,38.3785,-0.0104,-0.03,1278.6221,37,38.3895,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":63,"vwap":549},"2026-08-07",38.3099,38.4,38.3889,0.3458,0.91,1190.0439,38.3449,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",37.91,38.385,37.13,38.0431,-0.5358,-1.39,4238.1461,69,37.949,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":343,"volume":567,"transactions":568,"vwap":569},"2026-08-05",38.82,38.5201,38.5789,-0.0944,14286.9833,75,38.7093,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",38.69,37.95,38.6733,1.1704,3.12,12025.1513,88,38.5294,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",37.27,37.56,37.23,37.5029,0.4265,1.15,21755.870473,131,37.3349,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",37.18,37.24,37.07,37.0764,0.305,0.83,2842.0003,53,37.1196,{"date":603,"open":604,"high":605,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":438,"vwap":609},"2026-07-30",36.17,36.7714,1.3925,3.94,948.8423,36.5529,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",35.46,35.48,35.36,35.3789,-0.8711,-2.4,1133.5963,26,35.5302,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":267,"vwap":630},"2026-07-28",36.03,36.39,35.9819,36.25,-0.8374,-2.26,4193.549614,36.258,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":410,"vwap":639},"2026-07-27",37.55,37.69,37.0874,0.0254,0.07,782.710869,37.3325,{"date":641,"open":642,"high":643,"low":644,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":539,"vwap":648},"2026-07-24",37.2,37.34,37.062,-0.7626,-2.02,1215.7483,37.253,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":257,"vwap":658},"2026-07-23",37.86,38.15,37.79,37.8246,-0.502,-1.31,1755.6223,37.8642,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":619,"vwap":668},"2026-07-22",38.365,38.41,38.325,38.3266,-0.6685,-1.71,1432.5963,38.3484,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":327,"vwap":678},"2026-07-21",39.005,39.02,38.97,38.9951,1.4461,3.85,4920.3763,38.9732,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":429,"volume":685,"transactions":257,"vwap":686},"2026-07-20",37.74,37.905,37.549,-0.0589,2150.5963,37.726,{"date":688,"open":689,"high":690,"low":689,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",37.26,37.835,37.6079,-0.5197,-1.36,5132.5963,56,37.458,{"date":698,"open":699,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":327,"vwap":704},"2026-07-16",38.32,38.1276,-1.2494,-3.17,682.5963,38.2693,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",39.06,39.58,39.377,-0.0719,-0.18,4419.5963,34,39.4368,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":436,"volume":722,"transactions":217,"vwap":723},"2026-07-14",39.39,39.46,39.3414,39.4489,0.7003,1070.0163,39.3768,{"date":725,"open":572,"high":726,"low":572,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":383,"vwap":730},"2026-07-13",38.7486,-1.9134,-4.71,853.7243,38.7463,{"date":732,"open":733,"high":734,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",40.75,40.78,40.662,0.332,0.82,1200,{"date":740,"open":741,"high":742,"low":349,"close":349,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":349},"2026-07-09",40.34,40.59,0.839,2.12,5200,{"date":747,"open":331,"high":748,"low":749,"close":748,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":748},"2026-07-08",39.491,38.92,0.008,0.02,4300,{"date":754,"open":755,"high":755,"low":756,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-07",39.84,39.483,-1.586,-3.86,1100,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":759,"transactions":9,"vwap":764},"2026-07-06",40.98,41.3,41.069,0.612,1.51,{"date":768,"open":769,"high":769,"low":741,"close":770,"change":771,"percent_change":628,"volume":772,"transactions":9,"vwap":770},"2026-07-02",41.41,40.457,-0.934,4200,{"date":774,"open":775,"high":776,"low":777,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-01",41.555,41.61,41.391,-1.109,-2.61,7300,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-30",42.51,42.5,0.97,2.34,600,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":738,"transactions":9,"vwap":792},"2026-06-29",41.31,41.54,41.53,0.22,0.53,{"date":796,"open":797,"high":798,"low":790,"close":790,"change":799,"percent_change":244,"volume":800,"transactions":9,"vwap":790},"2026-06-26",41.71,41.75,-0.531,2400,{"date":802,"open":803,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-25",42.52,41.79,41.841,0.602,1.46,4500,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-24",41.45,40.445,41.239,-0.024,-0.06,5800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-23",41.94,41.96,41.205,41.263,-2.679,-6.1,2100,{"date":827,"open":23,"high":23,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",43.7,43.942,0.917,2.13,1500,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-06-18",42.84,43.025002,42.66,1.645,3.98,2700,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":343,"volume":800,"transactions":9,"vwap":845},"2026-06-17",42.060001,42.28,41.38,-0.099,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":316,"volume":853,"transactions":9,"vwap":851},"2026-06-16",42.36,41.25,41.479,-1.115,8800,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-15",42.46,42.615,42.3,42.594,1.466,3.56,8100,{"date":864,"open":217,"high":790,"low":217,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-12",41.128,0.343,0.84,800,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",40.27,40.785,2.379,6.19,700,{"date":877,"open":878,"high":879,"low":544,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",39.175,39.49,38.406,-0.548,-1.41,2900,{"date":885,"open":471,"high":471,"low":886,"close":887,"change":888,"percent_change":465,"volume":889,"transactions":9,"vwap":887},"2026-06-09",38.765,38.954,0.234,2600,{"date":891,"open":892,"high":892,"low":572,"close":893,"change":894,"percent_change":80,"volume":895,"transactions":9,"vwap":893},"2026-06-08",39.13,38.72,0.511,2800,{"date":897,"open":146,"high":146,"low":898,"close":898,"change":899,"percent_change":900,"volume":816,"transactions":9,"vwap":898},"2026-06-05",38.209,-2.908,-7.07,{"date":902,"open":903,"high":790,"low":904,"close":905,"change":906,"percent_change":907,"volume":868,"transactions":9,"vwap":905},"2026-06-04",40.9,40.86,41.117,-0.105,-0.25,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":840,"transactions":9,"vwap":913},"2026-06-03",41.13,41.29,41.07,41.222,-0.456,-1.09,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-02",41.5,41.73,41.678,0.711,1.74,14200,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-01",40.54,41.16,40.967,0.664,1.65,2500,{"date":933,"open":934,"high":935,"low":936,"close":935,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":935},"2026-05-29",40.3,40.303,40.23,-0.104,-0.26,2000,{"date":941,"open":942,"high":943,"low":482,"close":943,"change":944,"percent_change":711,"volume":945,"transactions":9,"vwap":943},"2026-05-28",39.89,40.407,-0.072,7200,{"date":947,"open":948,"high":491,"low":360,"close":949,"change":906,"percent_change":938,"volume":950,"transactions":9,"vwap":949},"2026-05-27",40.39,40.479,4100,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-26",40.19,40.584,1.432,3.66,2300,{"date":959,"open":388,"high":452,"low":960,"close":960,"change":961,"percent_change":962,"volume":808,"transactions":9,"vwap":960},"2026-05-22",39.152,0.247,0.63,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":372,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-21",38.6,39.0099983,38.545,38.905,0.88,6000,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-20",37.76,38.68,38.565,1.143,3.05,5000,{"date":980,"open":981,"high":982,"low":539,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-19",37.060001,37.89,37.422,-0.565,-1.49,7100,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":306,"volume":993,"transactions":9,"vwap":991},"2026-05-18",38.19,37.5,37.987,-0.332,4000,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",38.43,38.47,38.11,38.319,-1.759,-4.39,1900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-14",39.91,40.099998,39.88,40.077999,0.243,0.61,1400,{"date":1013,"open":388,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":436,"volume":1018,"transactions":9,"vwap":1016},"2026-05-13",39.97,39.36,39.835,0.708,7000,{"date":1020,"open":1021,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":883,"transactions":9,"vwap":1023},"2026-05-12",39.4,38.53,39.127,-1.373,-3.39,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":343,"volume":1033,"transactions":9,"vwap":1031},"2026-05-11",40.55,40.64,40.46,40.5,-0.098,5300,{"date":1035,"open":948,"high":1036,"low":349,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-08",40.598,0.81,2.04,33800,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-07",40.45,39.77,39.788,-0.724,-1.79,6900,{"date":1049,"open":1050,"high":1051,"low":1014,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-06",40.16,40.6,40.512,1.456,3.73,25100,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-05",38.71,39.21,39.056,1.102,2.9,6800,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-04",38,38.22,37.71,37.954,0.369,0.98,19500,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-01",37.33,37.7,37.585,0.033,0.09,4800,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1084,"change":1086,"percent_change":1087,"volume":950,"transactions":9,"vwap":1084},"2026-04-30",36.96,37.552,36.732,0.871,2.37,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":140,"volume":895,"transactions":9,"vwap":1093},"2026-04-29",36.88,36.91,36.66,36.681,0.118,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":931,"transactions":9,"vwap":1100},"2026-04-28",36.36,36.6,36.345,36.563,-0.549,-1.48,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-27",37.21,36.98,37.112,0.151,0.41,11600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":752,"transactions":9,"vwap":1116},"2026-04-24",36.93,37.029999,36.875,36.961,1.165,3.25,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":939,"transactions":9,"vwap":1123},"2026-04-23",35.9,35.93,35.796,-0.761,-2.08,{"date":1127,"open":1128,"high":1098,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-22",36.24,36.23,36.557,1.271,3.6,5500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":787,"transactions":9,"vwap":1138},"2026-04-21",35.62,35.74,35.286,-0.44,-1.23,{"date":1142,"open":1143,"high":1144,"low":1136,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-20",35.8,35.85,35.726,-0.247,-0.69,12600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-17",36.2,36.33,35.91,35.973,0.762,2.16,1700,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1161,"change":1162,"percent_change":475,"volume":1163,"transactions":9,"vwap":1161},"2026-04-16",35.16,35.211,0.235,900,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-15",34.88,35.029999,34.77,34.976,0.014,0.04,5600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1176},"2026-04-14",34.55,34.962,34.54,0.943,2.77,3200,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":787,"transactions":9,"vwap":1185},"2026-04-13",33.49,34.080002,34.019001,0.231,0.68,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1157,"transactions":9,"vwap":1192},"2026-04-10",33.82,33.92,33.788,0.214,0.64,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":1201,"volume":945,"transactions":9,"vwap":1199},"2026-04-09",33.35,33.77,33.574,-0.047,-0.14,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1205,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1205},"2026-04-08",33.51,33.621,33.4,2.174,6.91,1600,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1213,"change":1215,"percent_change":1216,"volume":172,"transactions":9,"vwap":1213},"2026-04-07",31.38,31.447,30.97,0.056,0.18,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":962,"volume":1209,"transactions":9,"vwap":1221},"2026-04-06",31.5,31.27,31.391,0.196,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-02",30.65,31.25,31.195,-0.267,-0.85,7700,{"date":1232,"open":1212,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1157,"transactions":9,"vwap":1235},"2026-04-01",31.74,31.35,31.462,0.396,1.27,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1033,"transactions":9,"vwap":1241},"2026-03-31",29.91,31.066,1.301,4.37,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-30",30.2,29.57,29.765,-0.638,-2.1,3600,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-27",30.58,30.29,30.403,-0.241,-0.79,8900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-03-26",31.2,31.41,30.644,-1.335,-4.17,13500,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-03-25",32.12,31.979,0.492,1.56,100,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":787,"transactions":9,"vwap":1278},"2026-03-24",31.67,31.487,-0.813,-2.52,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":172,"transactions":9,"vwap":1285},"2026-03-23",32.47,32.22,32.3,1.191,3.83,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-20",31.98,31.059999,31.109,-1.232,-3.81,3700,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":957,"transactions":9,"vwap":1300},"2026-03-19",32.02,32.41,32.341,0.347,1.08,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-18",32.44,31.994,-0.554,-1.7,3000,{"date":1311,"open":1312,"high":1313,"low":1283,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-17",32.63,32.69,32.548,0.336,1.04,8700,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-16",32.11,32.37,32.060001,32.212,0.842,2.68,15800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":-6,"volume":1333,"transactions":9,"vwap":1331},"2026-03-13",31.42,31.46,31.37,-0.001,112700,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1337,"change":1338,"percent_change":1339,"volume":931,"transactions":9,"vwap":1337},"2026-03-12",32.099998,31.371,-1.161,-3.57,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":931,"transactions":9,"vwap":1343},"2026-03-11",32.417,32.532,0.165,0.51,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1194,"volume":1351,"transactions":9,"vwap":1349},"2026-03-10",32.415,32.367,0.206,300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":832,"transactions":9,"vwap":1357},"2026-03-09",31.56,32.23,31.53,32.161,0.686,2.18,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1363,"change":914,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-06",31.62,31.475,-1.43,500,{"date":1367,"open":1355,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-05",32.46,31.45,31.931,-0.604,-1.86,1300,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-04",32.07,32.85,32.535,0.758,2.39,3300,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1163,"transactions":9,"vwap":1385},"2026-03-03",31.99,31.777,-1.896,-5.63,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-02",33.27,33.85,33.673,-0.742,-2.16,4600,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":1373,"transactions":9,"vwap":1400},"2026-02-27",34.31,34.48,34.415,-0.159,-0.46,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1002,"transactions":9,"vwap":1408},"2026-02-26",34.68,34.69,34.34,34.574,-0.266,-0.76,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1055,"transactions":9,"vwap":1414},"2026-02-25",34.92,34.84,0.451,1.31,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":787,"transactions":9,"vwap":1420},"2026-02-24",34.26,34.389,0.759,2.26,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":557,"volume":1365,"transactions":9,"vwap":1426},"2026-02-23",33.8,33.63,-0.474,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-20",33.41,34.104,0.761,2.28,10000,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-19",33.32,33.343,0.064,0.19,400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":275,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-18",33.34,33.355,33.22,33.279,1.09,1800,{"date":1451,"open":1452,"high":1453,"low":1377,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-17",32.96,33.14,32.919,-0.284,-0.86,2200,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1461,"change":1462,"percent_change":962,"volume":738,"transactions":9,"vwap":1461},"2026-02-13",32.78,33.203,0.209,{"date":1464,"open":1465,"high":1465,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":1163,"transactions":9,"vwap":1466},"2026-02-12",33.18,32.994,-0.191,-0.58,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1187,"percent_change":1474,"volume":840,"transactions":9,"vwap":1473},"2026-02-11",32.95,33.192,33.185,2.09,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1479,"change":1480,"percent_change":1481,"volume":1441,"transactions":9,"vwap":1479},"2026-02-10",32.49,32.53,32.505,-0.039,-0.12,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1486,"change":1487,"percent_change":436,"volume":840,"transactions":9,"vwap":1486},"2026-02-09",32.21,32.55,32.544,0.579,{"date":1489,"open":1490,"high":1290,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1365,"transactions":9,"vwap":1491},"2026-02-06",31.88,31.965,0.935,3.01,{"date":1495,"open":1214,"high":1496,"low":1214,"close":1497,"change":1498,"percent_change":1499,"volume":939,"transactions":9,"vwap":1497},"2026-02-05",31.17,31.030001,-0.222,-0.71,{"date":1501,"open":1502,"high":1502,"low":1291,"close":1503,"change":1504,"percent_change":1505,"volume":738,"transactions":9,"vwap":1503},"2026-02-04",31.825,31.252,-0.374,-1.18,{"date":1507,"open":1270,"high":1270,"low":1508,"close":1509,"change":815,"percent_change":1510,"volume":895,"transactions":9,"vwap":1509},"2026-02-03",31.33,31.626,-0.19,{"date":1512,"open":1331,"high":1513,"low":1331,"close":1513,"change":1514,"percent_change":1109,"volume":931,"transactions":9,"vwap":1513},"2026-02-02",31.686,0.129,{"date":1516,"open":1233,"high":1233,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":957,"transactions":9,"vwap":1518},"2026-01-30",31.55,31.557,-0.409,-1.28,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":978,"transactions":9,"vwap":1526},"2026-01-29",32.18,32.2,31.83,31.966,-0.119,-0.37,{"date":1530,"open":1524,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":931,"transactions":9,"vwap":1533},"2026-01-28",32.204,31.89,32.084999,0.383,1.21,{"date":1537,"open":1219,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1033,"transactions":9,"vwap":1540},"2026-01-27",31.705,31.49,31.702,0.766,2.48,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":372,"volume":1548,"transactions":9,"vwap":1546},"2026-01-26",30.92,30.936,0.105,200,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":1554,"percent_change":1555,"volume":825,"transactions":9,"vwap":1553},"2026-01-23",30.49,30.845,30.831,0.172,0.56,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1316,"volume":800,"transactions":9,"vwap":1560},"2026-01-22",30.59,30.71,30.659,0.315,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":759,"transactions":9,"vwap":1567},"2026-01-21",30.39,30.48,30.335,30.344,0.507,1.7,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1101,"percent_change":1576,"volume":883,"transactions":9,"vwap":1575},"2026-01-20",30.040001,30.059999,29.82,29.837,-1.81,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1274,"transactions":9,"vwap":1579},"2026-01-16",30.386,0.092,0.3,{"date":1583,"open":1564,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":957,"transactions":9,"vwap":1585},"2026-01-15",30.45,30.294,0.072,0.24,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-14",30.18,30.25,30.11,30.222,0.059,0.2,3400,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1601,"change":1602,"percent_change":1603,"volume":1457,"transactions":9,"vwap":1601},"2026-01-13",30.151,30.27,30.163,-0.363,-1.19,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":832,"transactions":9,"vwap":1607},"2026-01-12",30.284,30.526,0.324,1.07,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1613,"change":1587,"percent_change":1615,"volume":738,"transactions":9,"vwap":1613},"2026-01-09",30.19,30.202,30.17,0.8,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":1621,"percent_change":1622,"volume":931,"transactions":9,"vwap":1619},"2026-01-08",29.89,29.962,29.88,-0.033,-0.11,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":825,"transactions":9,"vwap":1628},"2026-01-07",29.991,30.038,29.99,29.995,-0.352,-1.16,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1634,"change":1636,"percent_change":1637,"volume":931,"transactions":9,"vwap":1634},"2026-01-06",30.23,30.347,30.205,0.547,1.84,{"date":1639,"open":1640,"high":1620,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1317,"transactions":9,"vwap":1642},"2026-01-05",29.74,29.7,29.8,0.542,1.85,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2026-01-02",29.040001,29.4,29.258,0.896,3.16,4900,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":1659,"volume":1373,"transactions":9,"vwap":1657},"2025-12-31",28.33,28.46,28.362,-0.176,-0.62,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":752,"transactions":9,"vwap":1665},"2025-12-30",28.54,28.55,28.49,28.538,0.135,0.48,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1674,"volume":800,"transactions":9,"vwap":1671},"2025-12-29",28.34,28.403,28.318,-0.062,-0.22,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":381,"volume":939,"transactions":9,"vwap":1678},"2025-12-26",28.4,28.465,28.334,0.164,{"date":1682,"open":1683,"high":1670,"low":1684,"close":1684,"change":1685,"percent_change":1079,"volume":1596,"transactions":9,"vwap":1684},"2025-12-24",28.31,28.301,0.026,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1689,"change":1691,"percent_change":511,"volume":1692,"transactions":9,"vwap":1689},"2025-12-23",28.21,28.275,28.19,0.167,28100,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1698},"2025-12-22",28.07,28.25,28.030001,28.108,0.158,0.57,73800,{"date":1703,"open":1704,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-19",27.91,28.040001,27.85,27.95,0.447,1.63,5400,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-18",27.61,27.67,27.49,27.503,0.527,1.95,3900,{"date":1721,"open":1722,"high":345,"low":24,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-17",27.2,26.976,-2.367,-8.07,10900,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":306,"volume":738,"transactions":9,"vwap":1731},"2025-12-16",29.41,29.3,29.343,-0.258,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":815,"percent_change":1737,"volume":895,"transactions":9,"vwap":1736},"2025-12-15",29.72,29.601,-0.2,{"date":1739,"open":1740,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":931,"transactions":9,"vwap":1742},"2025-12-12",29.83,29.65,29.661,-0.588,-1.94,{"date":1746,"open":1614,"high":1747,"low":1748,"close":1749,"change":1032,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-12-11",30.33,30.055,30.249,-0.32,6300,{"date":1753,"open":1754,"high":1755,"low":1754,"close":1634,"change":1756,"percent_change":1757,"volume":832,"transactions":9,"vwap":1634},"2025-12-10",30.045,30.37,0.379,1.26,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1763,"percent_change":1764,"volume":1365,"transactions":9,"vwap":1762},"2025-12-09",29.86,29.974,29.968,0.038,0.13,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":875,"transactions":9,"vwap":1768},"2025-12-08",29.84,29.93,-0.064,-0.21,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":50,"volume":1274,"transactions":9,"vwap":1773},"2025-12-05",29.994,0.147,{"date":1776,"open":1768,"high":1777,"low":1574,"close":1778,"change":1779,"percent_change":1780,"volume":1002,"transactions":9,"vwap":1778},"2025-12-04",29.95,29.847,-0.125,-0.42,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1200,"percent_change":429,"volume":1373,"transactions":9,"vwap":1784},"2025-12-03",29.85,29.972,{"date":1786,"open":504,"high":1787,"low":1788,"close":1789,"change":537,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-02",30.08,29.97,30.018999,-0.1,7400,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1797,"percent_change":1780,"volume":738,"transactions":9,"vwap":1796},"2025-12-01",30.07,30.1,30.049,-0.127,{"date":1799,"open":1590,"high":1590,"low":1800,"close":1800,"change":1801,"percent_change":205,"volume":1274,"transactions":9,"vwap":1800},"2025-11-28",30.176,0.126,{"date":1803,"open":1620,"high":1573,"low":1620,"close":1804,"change":1805,"percent_change":1806,"volume":1373,"transactions":9,"vwap":1804},"2025-11-26",30.049999,0.266,0.89,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":1812,"percent_change":547,"volume":945,"transactions":9,"vwap":1810},"2025-11-25",29.48,29.784,29.38,0.269,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":840,"transactions":9,"vwap":1818},"2025-11-24",29.35,29.6,29.34,29.515,0.376,1.29,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":906,"percent_change":195,"volume":939,"transactions":9,"vwap":1824},"2025-11-21",28.858,29.139,28.835,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1157,"transactions":9,"vwap":1829},"2025-11-20",29.53,29.244,-0.736,-2.45,{"date":1833,"open":1783,"high":1795,"low":1767,"close":1834,"change":1835,"percent_change":455,"volume":1596,"transactions":9,"vwap":1834},"2025-11-19",29.98,-0.083,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":875,"transactions":9,"vwap":1840},"2025-11-18",30.198,30.02,30.063,-0.337,-1.11,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":895,"transactions":9,"vwap":1848},"2025-11-17",30.46,30.5,30.32,30.4,-0.344,-1.12,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1440,"volume":172,"transactions":9,"vwap":1855},"2025-11-14",31.045,30.72,30.744,0.058,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":1351,"transactions":9,"vwap":1860},"2025-11-13",31.1,30.686,-0.504,-1.62,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":537,"volume":759,"transactions":9,"vwap":1866},"2025-11-12",31.13,31.19,-0.008,{"date":1869,"open":1262,"high":1262,"low":1870,"close":1870,"change":1871,"percent_change":1770,"volume":1441,"transactions":9,"vwap":1870},"2025-11-11",31.198,-0.066,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1875,"change":1877,"percent_change":922,"volume":1878,"transactions":9,"vwap":1875},"2025-11-10",31.12,31.264,31.02,0.534,9600,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1351,"transactions":9,"vwap":1882},"2025-11-07",30.665,30.73,-0.232,-0.75,{"date":1886,"open":1291,"high":1291,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1449,"transactions":9,"vwap":1888},"2025-11-06",30.9,30.962,-0.359,-1.15,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":100,"volume":1449,"transactions":9,"vwap":1895},"2025-11-05",30.98,31.39,31.321,0.313,{"date":1898,"open":1220,"high":1220,"low":1899,"close":1899,"change":1900,"percent_change":1901,"volume":1351,"transactions":9,"vwap":1899},"2025-11-04",31.0079994,-0.642,-2.03,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1905,"change":1907,"percent_change":1908,"volume":738,"transactions":9,"vwap":1905},"2025-11-03",31.595,31.65,31.54,0.5,1.61,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":105,"volume":1548,"transactions":9,"vwap":1912},"2025-10-31",31.049999,31.15,0.018,{"date":1915,"open":1865,"high":1262,"low":1865,"close":1916,"change":1883,"percent_change":1917,"volume":1351,"transactions":9,"vwap":1916},"2025-10-30",31.132,-0.74,{"date":1919,"open":1517,"high":1517,"low":1920,"close":1921,"change":1922,"percent_change":1555,"volume":1011,"transactions":9,"vwap":1921},"2025-10-29",31.23,31.364,0.174,{"date":1924,"open":1876,"high":1925,"low":1876,"close":1866,"change":502,"percent_change":1926,"volume":1011,"transactions":9,"vwap":1866},"2025-10-28",31.29,0.39,{"date":1928,"open":1911,"high":1929,"low":1930,"close":1929,"change":1931,"percent_change":1316,"volume":1449,"transactions":9,"vwap":1929},"2025-10-27",31.07,30.95,0.321,{"date":1933,"open":1934,"high":1934,"low":1934,"close":1934,"change":1935,"percent_change":1936,"volume":1274,"transactions":9,"vwap":1934},"2025-10-24",30.749,0.426,1.4,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1941,"change":1942,"percent_change":1943,"volume":868,"transactions":9,"vwap":1941},"2025-10-23",30.315,30.345,30.323,0.461,1.54,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1274,"transactions":9,"vwap":1947},"2025-10-22",29.835,29.862,-0.115,-0.38,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":1955,"volume":1351,"transactions":9,"vwap":1953},"2025-10-21",29.94,29.977,-0.248,-0.82,{"date":1957,"open":1614,"high":1958,"low":1614,"close":1958,"change":1959,"percent_change":922,"volume":1960,"transactions":9,"vwap":1958},"2025-10-20",30.225,0.517,8400,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":1966,"percent_change":711,"volume":1373,"transactions":9,"vwap":1965},"2025-10-17",29.58,29.755,29.708,-0.053,{"date":1968,"open":1969,"high":1970,"low":1741,"close":1970,"change":1586,"percent_change":1587,"volume":1971,"transactions":9,"vwap":1970},"2025-10-16",29.66,29.761,3100,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":1274,"transactions":9,"vwap":1974},"2025-10-15",29.689,0.652,2.25,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1980,"change":1981,"percent_change":1102,"volume":759,"transactions":9,"vwap":1980},"2025-10-14",29.25,29.037001,-0.437,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":759,"transactions":9,"vwap":1985},"2025-10-13",29.31,29.474,1.075,3.79,{"date":1989,"open":1640,"high":1640,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":868,"transactions":9,"vwap":1990},"2025-10-10",28.399,-1.196,-4.04,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":1750,"percent_change":1998,"volume":1351,"transactions":9,"vwap":1997},"2025-10-09",29.73,29.542,29.595,-1.07,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":21,"volume":1274,"transactions":9,"vwap":2001},"2025-10-08",29.915,0.224,{"date":2004,"open":2005,"high":2005,"low":1741,"close":2006,"change":2007,"percent_change":2008,"volume":800,"transactions":9,"vwap":2006},"2025-10-07",29.79,29.691,-0.389,-1.29,{"date":2010,"open":1590,"high":2011,"low":1787,"close":1787,"change":2012,"percent_change":418,"volume":808,"transactions":9,"vwap":1787},"2025-10-06",30.215,0.085,{"date":2014,"open":2015,"high":1787,"low":2016,"close":1628,"change":2017,"percent_change":145,"volume":957,"transactions":9,"vwap":1628},"2025-10-03",30.035,29.96,0.115,{"date":2019,"open":2020,"high":2020,"low":1767,"close":1620,"change":2021,"percent_change":2022,"volume":1365,"transactions":9,"vwap":1620},"2025-10-02",30.01,0.253,0.85,{"date":2024,"open":1828,"high":2025,"low":2026,"close":2025,"change":2027,"percent_change":1416,"volume":2028,"transactions":9,"vwap":2025},"2025-10-01",29.627,29.49,0.382,4400,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":2034,"percent_change":50,"volume":1163,"transactions":9,"vwap":2032},"2025-09-30",29.14,29.245,29.12,0.142,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":787,"transactions":9,"vwap":2038},"2025-09-29",29.15,29.103,0.413,1.44,{"date":2042,"open":1662,"high":2043,"low":1662,"close":2044,"change":2045,"percent_change":2046,"volume":1002,"transactions":9,"vwap":2044},"2025-09-26",28.7,28.69,-0.302,-1.04,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":2052,"percent_change":408,"volume":1230,"transactions":9,"vwap":2050},"2025-09-25",28.94,28.992,28.88,-0.295,{"date":2054,"open":2055,"high":2055,"low":2056,"close":2057,"change":2058,"percent_change":2059,"volume":1110,"transactions":9,"vwap":2057},"2025-09-24",29.429,29.22,29.287,-0.301,-1.02,{"date":2061,"open":2062,"high":2005,"low":2063,"close":2064,"change":2065,"percent_change":195,"volume":1791,"transactions":9,"vwap":2064},"2025-09-23",29.75,29.54,29.588,-0.107,{"date":2067,"open":2068,"high":2068,"low":1741,"close":2069,"change":1547,"percent_change":150,"volume":868,"transactions":9,"vwap":2069},"2025-09-22",29.71,29.695,{"date":2071,"open":1969,"high":2072,"low":2026,"close":2073,"change":2074,"percent_change":195,"volume":1080,"transactions":9,"vwap":2073},"2025-09-19",29.67,29.59,-0.106,{"date":2076,"open":2077,"high":1640,"low":2072,"close":2078,"change":2034,"percent_change":1667,"volume":1295,"transactions":9,"vwap":2078},"2025-09-18",29.68,29.696,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":1806,"volume":1365,"transactions":9,"vwap":2082},"2025-09-17",29.46,29.554,0.262,{"date":2085,"open":1984,"high":1984,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":889,"transactions":9,"vwap":2087},"2025-09-16",29.285,29.292,0.128,0.44,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-09-15",29.094999,29.17,29.091,29.164,0.398,1.38,5900,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":2102,"percent_change":2102,"volume":1274,"transactions":9,"vwap":2101},"2025-09-12",28.766,0,{"date":2104,"open":2105,"high":2106,"low":2101,"close":2101,"change":2107,"percent_change":2108,"volume":1373,"transactions":9,"vwap":2101},"2025-09-11",28.78,28.8,0.378,1.33,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2113,"change":2114,"percent_change":1316,"volume":1259,"transactions":9,"vwap":2113},"2025-09-10",28.39,28.45,28.388,0.293,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":2120,"volume":875,"transactions":9,"vwap":2118},"2025-09-09",28.12,28.094999,0.215,0.77,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2125,"change":2126,"percent_change":2127,"volume":172,"transactions":9,"vwap":2125},"2025-09-08",27.89,27.9,27.88,0.195,0.7,{"date":2129,"open":1714,"high":2130,"low":2131,"close":2130,"change":2132,"percent_change":2133,"volume":1365,"transactions":9,"vwap":2130},"2025-09-05",27.685,27.662,0.513,1.89,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":429,"volume":945,"transactions":9,"vwap":2139},"2025-09-04",27.17,27.18,27.16,27.172,-0.044,{"date":2142,"open":2138,"high":2143,"low":2138,"close":2143,"change":2144,"percent_change":87,"volume":1274,"transactions":9,"vwap":2143},"2025-09-03",27.216,0.274,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":1505,"volume":931,"transactions":9,"vwap":2148},"2025-09-02",26.91,26.942,-0.322,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":1274,"transactions":9,"vwap":2152},"2025-08-29",27.264,-0.246,-0.89,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":2160,"percent_change":1481,"volume":1251,"transactions":9,"vwap":2159},"2025-08-28",27.5,27.521,27.51,-0.034,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":2166,"percent_change":1499,"volume":1047,"transactions":9,"vwap":2165},"2025-08-27",27.35,27.565,27.544,-0.198,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":2172,"percent_change":1201,"volume":832,"transactions":9,"vwap":2170},"2025-08-26",27.7,27.742,27.695,-0.038,{"date":2174,"open":2175,"high":2175,"low":2175,"close":2175,"change":2176,"percent_change":2177,"volume":1274,"transactions":9,"vwap":2175},"2025-08-25",27.78,-0.085,-0.31,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":808,"transactions":9,"vwap":2182},"2025-08-22",27.94,27.86,27.865,0.455,1.66,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2189,"change":2172,"percent_change":1201,"volume":1011,"transactions":9,"vwap":2189},"2025-08-21",27.46,27.485,27.41,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":1351,"transactions":9,"vwap":2193},"2025-08-20",27.42,27.448,-0.132,-0.48,{"date":2197,"open":2175,"high":2198,"low":2199,"close":2199,"change":2200,"percent_change":408,"volume":1163,"transactions":9,"vwap":2199},"2025-08-19",27.8,27.58,-0.282,{"date":2202,"open":2175,"high":2203,"low":2175,"close":2203,"change":2204,"percent_change":2205,"volume":172,"transactions":9,"vwap":2203},"2025-08-18",27.862,0.352,1.28,{"date":2207,"open":1715,"high":2159,"low":2163,"close":2159,"change":2208,"percent_change":2209,"volume":800,"transactions":9,"vwap":2159},"2025-08-15",0.178,0.65,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":1274,"transactions":9,"vwap":2212},"2025-08-14",27.332,-0.293,-1.06,{"date":2216,"open":2217,"high":2169,"low":1713,"close":2218,"change":2119,"percent_change":130,"volume":957,"transactions":9,"vwap":2218},"2025-08-13",27.658,27.625,{"date":2220,"open":2221,"high":1715,"low":2189,"close":2189,"change":125,"percent_change":2222,"volume":738,"transactions":9,"vwap":2189},"2025-08-12",27.43,1.48,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":400,"volume":1548,"transactions":9,"vwap":2225},"2025-08-11",27.01,-0.09,{"date":2228,"open":2229,"high":2229,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":1274,"transactions":9,"vwap":2229},"2025-08-08",27.1,0.003,0.01,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":2237,"percent_change":2022,"volume":2238,"transactions":9,"vwap":2236},"2025-08-07",27.11,27.02,27.097,0.228,19000,{"date":2240,"open":2241,"high":2241,"low":2241,"close":2241,"change":2242,"percent_change":637,"volume":1274,"transactions":9,"vwap":2241},"2025-08-06",26.869,0.019,{"date":2244,"open":2245,"high":2245,"low":2246,"close":2246,"change":1856,"percent_change":793,"volume":1548,"transactions":9,"vwap":2246},"2025-08-05",26.9,26.85,{"date":2248,"open":2249,"high":2250,"low":2249,"close":2251,"change":20,"percent_change":2252,"volume":759,"transactions":9,"vwap":2251},"2025-08-04",26.76,26.793,26.792,1.11,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":992,"percent_change":2258,"volume":840,"transactions":9,"vwap":2257},"2025-08-01",26.52,26.28,26.497,-1.24,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2262,"change":2263,"percent_change":1229,"volume":1163,"transactions":9,"vwap":2262},"2025-07-31",26.95,26.829,-0.229,{"date":2265,"open":2138,"high":2138,"low":2266,"close":2266,"change":2267,"percent_change":2268,"volume":1548,"transactions":9,"vwap":2266},"2025-07-30",27.058001,-0.398,-1.45,{"date":2270,"open":2271,"high":2199,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":957,"transactions":9,"vwap":2273},"2025-07-29",27.53,27.44,27.456,0.007,0.03,{"date":2277,"open":2221,"high":2187,"low":2163,"close":2278,"change":2279,"percent_change":2280,"volume":816,"transactions":9,"vwap":2278},"2025-07-28",27.449,-0.221,-0.8,{"date":2282,"open":2283,"high":1714,"low":2284,"close":1714,"change":2285,"percent_change":2286,"volume":1002,"transactions":9,"vwap":1714},"2025-07-25",27.65,27.62,-0.272,-0.97,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":1274,"transactions":9,"vwap":2289},"2025-07-24",27.942,-0.188,-0.67,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2295,"change":2296,"percent_change":529,"volume":875,"transactions":9,"vwap":2295},"2025-07-23",27.98,28.13,0.318,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2300,"change":1201,"percent_change":2301,"volume":1351,"transactions":9,"vwap":2300},"2025-07-22",27.69,27.812,-0.5,{"date":2303,"open":2304,"high":1705,"low":1704,"close":2305,"change":1580,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-07-21",27.96,27.952,0.33,6500,{"date":2309,"open":2181,"high":2181,"low":2181,"close":2181,"change":1779,"percent_change":2310,"volume":1274,"transactions":9,"vwap":2181},"2025-07-18",-0.45,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-07-17",27.84,27.985,0.331,1.2,11300,{"date":2319,"open":1714,"high":2320,"low":1713,"close":2321,"change":2322,"percent_change":418,"volume":875,"transactions":9,"vwap":2321},"2025-07-16",27.707,27.654,0.077,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":1534,"percent_change":2328,"volume":759,"transactions":9,"vwap":2327},"2025-07-15",27.48,27.63,27.577,1.41,{"date":2330,"open":2137,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":993,"transactions":9,"vwap":2333},"2025-07-14",27.28,27.12,27.194,-0.011,-0.04,{"date":2337,"open":2338,"high":2338,"low":2229,"close":2339,"change":2340,"percent_change":2341,"volume":931,"transactions":9,"vwap":2339},"2025-07-11",27.23,27.205,-0.179,-0.65,{"date":2343,"open":2344,"high":2192,"low":2345,"close":2346,"change":2347,"percent_change":815,"volume":986,"transactions":9,"vwap":2346},"2025-07-10",27.358,27.24,27.384,-0.016,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":2352,"percent_change":2306,"volume":1548,"transactions":9,"vwap":2351},"2025-07-09",27.3,27.4,0.089,{"date":2354,"open":2355,"high":2163,"low":2355,"close":2356,"change":2357,"percent_change":2328,"volume":1351,"transactions":9,"vwap":2356},"2025-07-08",27.26,27.311,0.381,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":2364,"volume":1710,"transactions":9,"vwap":2362},"2025-07-07",27.049999,27.07,26.93,-0.621,-2.25,{"date":2366,"open":2367,"high":2284,"low":2368,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-07-03",27.6,27.551,0.102,0.37,29600,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2278,"change":2176,"percent_change":2177,"volume":787,"transactions":9,"vwap":2278},"2025-07-02",27.32,27.52,{"date":2377,"open":2271,"high":2378,"low":2187,"close":2379,"change":2380,"percent_change":2381,"volume":1449,"transactions":9,"vwap":2379},"2025-07-01",27.54,27.534,-0.096,-0.35,{"date":2383,"open":2378,"high":2384,"low":2378,"close":2326,"change":2385,"percent_change":1037,"volume":840,"transactions":9,"vwap":2326},"2025-06-30",27.64,0.221,{"date":2387,"open":2221,"high":2271,"low":2388,"close":2389,"change":2390,"percent_change":2370,"volume":172,"transactions":9,"vwap":2389},"2025-06-27",27.398,27.409,0.1,{"date":2392,"open":2331,"high":2393,"low":2394,"close":2393,"change":2395,"percent_change":2396,"volume":840,"transactions":9,"vwap":2393},"2025-06-26",27.309,27.25,0.079,0.29,{"date":2398,"open":2399,"high":2338,"low":2399,"close":2338,"change":2400,"percent_change":2401,"volume":1441,"transactions":9,"vwap":2338},"2025-06-25",27.15,-0.022,-0.08,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":2406,"percent_change":2407,"volume":1373,"transactions":9,"vwap":2405},"2025-06-24",26.98,27.252,0.733,2.76,{"date":2409,"open":2410,"high":2255,"low":2410,"close":2411,"change":2412,"percent_change":737,"volume":1002,"transactions":9,"vwap":2411},"2025-06-23",26.3,26.519,0.216,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":1732,"percent_change":2286,"volume":808,"transactions":9,"vwap":2417},"2025-06-20",26.57,26.586,26.303,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":2424,"percent_change":140,"volume":2425,"transactions":9,"vwap":2423},"2025-06-18",26.67,26.697,26.531,26.561,0.086,12100,{"date":2427,"open":2428,"high":2428,"low":2429,"close":2430,"change":1861,"percent_change":2431,"volume":1251,"transactions":9,"vwap":2430},"2025-06-17",26.8,26.47,26.475,-1.87,{"date":2433,"open":2360,"high":2434,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-06-16",27.14,26.96,26.979,0.474,1.79,25400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-06-13",26.59,26.695,26.42,26.505,-0.595,-2.2,12900,{"date":2450,"open":327,"high":2137,"low":327,"close":2229,"change":105,"percent_change":793,"volume":2451,"transactions":9,"vwap":2229},"2025-06-12",7800,{"date":2453,"open":2399,"high":2399,"low":2454,"close":2455,"change":2102,"percent_change":2102,"volume":2456,"transactions":9,"vwap":2455},"2025-06-11",26.94,27.040001,9000,{"date":2458,"open":2454,"high":2459,"low":2454,"close":2455,"change":2460,"percent_change":2461,"volume":1209,"transactions":9,"vwap":2455},"2025-06-10",27.042,0.204,0.76,{"date":2463,"open":2249,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":2468,"volume":745,"transactions":9,"vwap":2466},"2025-06-09",26.915,25.86,26.836,0.297,1.12,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2472,"change":275,"percent_change":2097,"volume":1751,"transactions":9,"vwap":2472},"2025-06-06",26.34,26.539,25.43,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-06-05",26.27,25.7,26.179,0.121,0.46,20000,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-06-04",25.89,26.15,24.28,26.058001,0.353,1.37,16200,{"date":2492,"open":2493,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":637,"volume":2497,"transactions":9,"vwap":2495},"2025-06-03",25.74,25.65,25.705,0.017,10200,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2501,"change":1009,"percent_change":2502,"volume":957,"transactions":9,"vwap":2501},"2025-06-02",25.52,25.688,0.96,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2506,"change":2507,"percent_change":1505,"volume":1209,"transactions":9,"vwap":2506},"2025-05-30",25.23,25.445,-0.305,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2510,"change":2034,"percent_change":2512,"volume":787,"transactions":9,"vwap":2510},"2025-05-29",25.75,25.746,0.55,{"date":2514,"open":2515,"high":2515,"low":2516,"close":2516,"change":2517,"percent_change":1770,"volume":759,"transactions":9,"vwap":2516},"2025-05-28",25.69,25.608,-0.055,{"date":2519,"open":2515,"high":2520,"low":2521,"close":2521,"change":2522,"percent_change":2022,"volume":868,"transactions":9,"vwap":2521},"2025-05-27",25.72,25.663,0.217,{"date":2524,"open":2500,"high":2525,"low":2526,"close":2527,"change":814,"percent_change":2226,"volume":787,"transactions":9,"vwap":2527},"2025-05-23",25.53,25.39,25.446,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2531,"change":1200,"percent_change":711,"volume":1351,"transactions":9,"vwap":2531},"2025-05-22",25.41,25.47,{"date":2533,"open":2534,"high":2510,"low":2535,"close":2536,"change":2537,"percent_change":1139,"volume":2538,"transactions":9,"vwap":2536},"2025-05-21",25.66,25.46,25.517,-0.112,15400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":2546,"volume":840,"transactions":9,"vwap":2544},"2025-05-20",25.58,25.699,25.56,25.629,-0.237,-0.92,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2550,"change":2551,"percent_change":962,"volume":1351,"transactions":9,"vwap":2550},"2025-05-19",25.78,25.866,0.162,{"date":2553,"open":2494,"high":2554,"low":2494,"close":2554,"change":2347,"percent_change":815,"volume":875,"transactions":9,"vwap":2554},"2025-05-16",25.704,{"date":2556,"open":2557,"high":2520,"low":2557,"close":2520,"change":2558,"percent_change":2559,"volume":1548,"transactions":9,"vwap":2520},"2025-05-15",25.63,0.013,0.05,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":1079,"volume":787,"transactions":9,"vwap":2564},"2025-05-14",25.87,25.64,25.707,0.023,{"date":2567,"open":2525,"high":2568,"low":2569,"close":2568,"change":2570,"percent_change":1737,"volume":939,"transactions":9,"vwap":2568},"2025-05-13",25.684,25.49,-0.051,{"date":2572,"open":2573,"high":2574,"low":2573,"close":2574,"change":2575,"percent_change":2576,"volume":1441,"transactions":9,"vwap":2574},"2025-05-12",25.67,25.735,0.79,3.17,{"date":2578,"open":2579,"high":2579,"low":2579,"close":2579,"change":1594,"percent_change":1587,"volume":1274,"transactions":9,"vwap":2579},"2025-05-09",24.945,{"date":2581,"open":2582,"high":2583,"low":2582,"close":2584,"change":2585,"percent_change":429,"volume":787,"transactions":9,"vwap":2584},"2025-05-08",24.78,24.89,24.886,-0.041,{"date":2587,"open":2583,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":895,"transactions":9,"vwap":2590},"2025-05-07",24.952,24.79,24.927,-0.148,-0.59,{"date":2594,"open":2595,"high":2596,"low":2595,"close":2597,"change":907,"percent_change":2598,"volume":950,"transactions":9,"vwap":2597},"2025-05-06",25.030001,25.18,25.075001,-0.99,{"date":2600,"open":2601,"high":2602,"low":2601,"close":2603,"change":2604,"percent_change":2605,"volume":868,"transactions":9,"vwap":2603},"2025-05-05",25.29,25.44,25.325,0.294,1.17,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2610,"change":2611,"percent_change":2612,"volume":1033,"transactions":9,"vwap":2610},"2025-05-02",24.94,25.040001,25.031,0.482,1.96,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2617,"change":2242,"percent_change":2618,"volume":1652,"transactions":9,"vwap":2617},"2025-05-01",24.59,24.635,24.549,0.08,{"date":2620,"open":2621,"high":2622,"low":2621,"close":2622,"change":2335,"percent_change":429,"volume":1351,"transactions":9,"vwap":2622},"2025-04-30",24.3,24.53,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1162,"percent_change":785,"volume":1172,"transactions":9,"vwap":2628},"2025-04-29",24.55,24.625,24.5,24.57,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2632,"change":2634,"percent_change":2635,"volume":957,"transactions":9,"vwap":2632},"2025-04-28",24.27,24.335,24.17,0.065,0.27,{"date":2637,"open":2638,"high":2639,"low":2638,"close":2631,"change":2177,"percent_change":2640,"volume":1971,"transactions":9,"vwap":2631},"2025-04-25",24.12,24.34,-1.26,{"date":2642,"open":2643,"high":2644,"low":2643,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-04-24",24.462,24.64,24.58,0.391,1.62,7500,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2653,"change":2654,"percent_change":2655,"volume":787,"transactions":9,"vwap":2653},"2025-04-23",24.26,24.29,24.189,0.17,0.71,{"date":178,"open":174,"high":2657,"low":174,"close":2658,"change":2352,"percent_change":2370,"volume":883,"transactions":9,"vwap":2658},24.07,24.018999]