[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPAN":3,"homepage-market-summary":27,"stock-historical-JPAN":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPAN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Matthews Japan Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.183,1.82715,"Annual",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},44.04,43.7612,0.2788,0.64,508,44.325,35.135,1531.554887250996,96.9,761,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"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","2026-10-02",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":11,"sparkline":51,"date":37},"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":11,"sparkline":58,"date":37},"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":11,"sparkline":65,"date":37},"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":37},"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":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,106,111,116,121,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":35,"price":105,"is_up":11},"Financials","XLF",53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":72},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":170,"is_up":11},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":172,"page":43,"page_size":173,"total_pages":43,"summary":174,"data":180},365,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},31.23,1279,466920.2767,41,"2025-04-23",[181,184,193,201,211,220,230,239,247,257,266,275,284,293,302,312,321,330,340,348,356,364,371,379,389,400,410,418,427,436,445,454,462,471,480,488,497,505,513,520,528,536,543,551,562,570,578,586,593,604,611,620,629,638,647,656,664,672,680,690,699,705,711,718,723,731,738,743,751,758,765,771,780,787,796,804,809,814,820,827,836,841,847,855,863,869,876,881,888,895,901,909,916,924,931,939,945,952,958,965,970,975,979,985,991,998,1005,1012,1020,1027,1033,1038,1044,1050,1056,1062,1068,1074,1082,1086,1092,1098,1103,1108,1113,1121,1126,1130,1136,1143,1150,1157,1162,1169,1176,1182,1189,1195,1200,1207,1214,1221,1227,1232,1237,1243,1248,1254,1261,1267,1276,1282,1291,1300,1307,1314,1320,1326,1332,1339,1345,1352,1359,1367,1373,1380,1385,1390,1397,1401,1407,1415,1421,1424,1431,1436,1443,1450,1458,1464,1469,1475,1481,1487,1493,1498,1503,1506,1512,1518,1524,1530,1536,1543,1548,1552,1559,1565,1573,1579,1586,1591,1598,1604,1611,1616,1620,1625,1630,1634,1638,1642,1648,1653,1657,1662,1666,1670,1674,1677,1684,1691,1697,1702,1706,1712,1718,1723,1728,1733,1739,1744,1747,1752,1757,1762,1767,1770,1776,1780,1786,1791,1796,1800,1805,1810,1815,1820,1825,1829,1835,1842,1848,1852,1857,1861,1865,1871,1876,1880,1884,1889,1895,1899,1905,1910,1916,1920,1926,1930,1935,1941,1946,1950,1954,1958,1963,1971,1978,1983,1987,1992,1998,2002,2007,2011,2015,2019,2024,2029,2035,2042,2046,2051,2056,2061,2065,2069,2074,2079,2084,2089,2095,2100,2107,2113,2120,2125,2130,2133,2138,2143,2147,2151,2155,2160,2166,2173,2179,2185,2192,2196,2201,2205,2210,2213,2219,2225,2229,2233,2236,2241,2245,2249,2254,2258,2262,2269,2274,2280,2284,2288,2293,2298,2303,2308,2312,2316,2321,2327,2333,2339,2345,2348,2352,2359,2363,2369,2373,2376,2383,2391,2398,2403,2408],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":182,"vwap":183},19,44.0331,{"date":37,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},43.67,43.87,43.6691,0.7738,1.8,2380.9585,35,43.7191,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":-6,"volume":198,"transactions":199,"vwap":200},"2026-10-01",43,42.9874,-0.0018,1084.8713,59,42.9744,{"date":202,"open":203,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",43.31,43.32,42.9892,0.4318,1.01,12226.8713,55,43.1768,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":87,"volume":217,"transactions":218,"vwap":219},"2026-09-29",42.52,42.5574,42.37,-0.1034,663.8713,34,42.5013,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",42.66,42.75,42.6608,-0.4218,-0.98,852.8713,30,42.6986,{"date":231,"open":232,"high":233,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",42.71,43.0826,0.9268,2.2,2450.8713,29,42.9524,{"date":240,"open":241,"high":242,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":228,"vwap":246},"2026-09-24",42.06,42.1558,-0.425,-1,327.8607,42.0521,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",42.605,42.65,42.5808,-0.708,-1.64,1375.8713,22,42.6221,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":109,"volume":263,"transactions":264,"vwap":265},"2026-09-22",43.05,43.365,43.2888,0.3079,502.0889,31,43.1678,{"date":267,"open":268,"high":195,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",42.92,42.9809,0.3686,0.87,2313.0889,28,42.9709,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",42.51,42.6123,-0.1477,-0.35,197.0889,24,42.4946,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",42.91,42.76,0.2354,0.55,647.0889,20,42.8604,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":273,"vwap":301},"2026-09-16",43.005,42.34,42.5246,-0.0518,-0.12,500.3659,42.6361,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":218,"vwap":311},"2026-09-15",42.57,42.59,42.55,42.5764,-0.2875,-0.67,1911.3293,42.5718,{"date":313,"open":314,"high":314,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",43.02,42.8639,-0.2747,-0.64,495.476,27,42.9827,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",43.105,43.1386,0.8162,1.93,798.088,18,43.1095,{"date":331,"open":213,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",42.5201,42.295,42.3224,-0.2904,-0.68,1781.467,21,42.3866,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":237,"vwap":347},"2026-09-09",42.67,42.6128,-0.6308,-1.46,1472.088,42.6762,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":273,"vwap":355},"2026-09-08",43.37,43.2436,-0.4827,-1.1,452.1865,43.3618,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",43.7263,0.2319,0.53,32.2085,17,43.6556,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":255,"vwap":370},"2026-09-03",43.4944,0.7521,1.76,225.1865,43.4808,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":291,"vwap":378},"2026-09-02",42.665,42.7423,0.1574,0.37,366.1865,42.6611,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":228,"vwap":388},"2026-09-01",42.7996,42.83,42.54,42.5849,-0.3621,-0.84,1090.1865,42.633,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",42.99,43.1,42.85,42.947,-0.1717,-0.4,6105.3865,60,42.9323,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":228,"vwap":409},"2026-08-28",43.43,43.4492,43.045,43.1187,0.2018,0.47,3179.1865,43.2153,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":338,"vwap":417},"2026-08-27",42.795,42.9169,0.2133,0.5,435.1865,42.7961,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":63,"vwap":426},"2026-08-26",42.86,42.655,42.7036,-0.1084,-0.25,3288.1865,42.6768,{"date":428,"open":305,"high":429,"low":430,"close":431,"change":432,"percent_change":160,"volume":433,"transactions":434,"vwap":435},"2026-08-25",42.88,42.575,42.812,0.3734,5678.0405,37,42.7253,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":434,"vwap":444},"2026-08-24",42.375,42.47,42.4386,0.1265,0.3,2854.0619,42.4213,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":407,"volume":452,"transactions":178,"vwap":453},"2026-08-21",42.32,42.354,40.95,42.3121,0.1967,2678.5874,42.1048,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":182,"vwap":461},"2026-08-20",42.07,42.1154,-0.247,-0.58,430.1865,42.0755,{"date":463,"open":464,"high":465,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",42.275,42.3624,-0.3936,-0.92,381.1865,16,42.2883,{"date":472,"open":287,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":382},"2026-08-18",42.93,42.7288,42.756,-1.4336,-3.24,2095.1865,32,{"date":481,"open":482,"high":22,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":273,"vwap":487},"2026-08-17",44.29,44.1896,0.0619,0.14,1019.1865,44.3033,{"date":489,"open":490,"high":491,"low":492,"close":491,"change":493,"percent_change":494,"volume":495,"transactions":182,"vwap":496},"2026-08-14",44.095,44.1277,44.085,0.0013,0,1283.1865,44.088,{"date":498,"open":499,"high":499,"low":500,"close":500,"change":501,"percent_change":376,"volume":502,"transactions":503,"vwap":504},"2026-08-13",44.23,44.1264,0.1613,381.2035,23,44.2091,{"date":506,"open":17,"high":17,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":255,"vwap":512},"2026-08-12",43.965,43.9651,0.668,1.54,401.6835,43.9927,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":442,"volume":517,"transactions":518,"vwap":519},"2026-08-11",43.2971,0.1302,13.1865,14,43.3742,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":218,"vwap":527},"2026-08-10",43.24,43.1669,-0.2368,-0.55,938.3365,43.2626,{"date":529,"open":530,"high":531,"low":532,"close":531,"change":533,"percent_change":510,"volume":534,"transactions":273,"vwap":535},"2026-08-07",43.0814,43.4037,43.08,0.6595,1255.1865,43.2142,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":469,"vwap":542},"2026-08-06",42.7442,-0.1148,-0.27,79.1865,42.7919,{"date":544,"open":545,"high":545,"low":546,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":228,"vwap":550},"2026-08-05",43.27,42.859,0.4564,1.08,1357.4033,43.1921,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",42.23,42.42,42.215,42.4026,0.7895,1.9,5132.5675,54,42.2569,{"date":563,"open":564,"high":565,"low":564,"close":566,"change":567,"percent_change":114,"volume":568,"transactions":291,"vwap":569},"2026-08-03",41.55,41.615,41.6131,0.1453,5274.1865,41.5513,{"date":571,"open":572,"high":572,"low":573,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":182,"vwap":577},"2026-07-31",41.51,41.4678,-0.1376,-0.33,319.1865,41.4928,{"date":579,"open":580,"high":580,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":63,"vwap":585},"2026-07-30",41.66,41.6054,1.6881,4.23,503.2255,41.5555,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":424,"volume":591,"transactions":63,"vwap":592},"2026-07-29",40.12,39.9173,-0.0981,880.1865,40.055,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",39.87,40.24,39.86,40.0154,-0.9213,-2.25,4055.0878,51,39.9379,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":182,"vwap":610},"2026-07-27",40.9367,0.0522,0.13,142.1865,40.8337,{"date":612,"open":613,"high":614,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":264,"vwap":619},"2026-07-24",40.89,41.06,40.8845,-0.0675,-0.16,757.2155,40.9816,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":182,"vwap":628},"2026-07-23",41.24,40.945,40.952,-0.4988,-1.2,1170.1865,41.0259,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":63,"vwap":637},"2026-07-22",41.45,41.52,41.4508,-0.2695,-0.65,1217.1865,41.5045,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":228,"vwap":646},"2026-07-21",41.75,41.71,41.7203,0.9692,2.38,1264.1865,41.725,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",40.71,40.7511,-0.0109,-0.03,620.1865,26,40.7669,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":191,"vwap":663},"2026-07-17",40.2,40.762,-0.8676,-2.08,740.1865,40.5393,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-16",41.6296,-0.8031,-1.89,72.1865,15,41.6764,{"date":673,"open":674,"high":675,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":291,"vwap":679},"2026-07-15",42.39,42.4327,-0.0893,-0.21,430.3035,42.3987,{"date":681,"open":682,"high":683,"low":439,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-14",42.715,42.74,42.522,0.4681,1.11,3967.1865,120,42.5786,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":255,"vwap":698},"2026-07-13",42.19,42.1908,42.0539,-0.7351,-1.72,464.8995,42.1654,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",42.789,0.527,1.25,100,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-09",42.262,0.41,0.98,300,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-08",41.46,41.852,-0.359,-0.85,1700,{"date":719,"open":342,"high":342,"low":720,"close":720,"change":721,"percent_change":722,"volume":173,"transactions":9,"vwap":720},"2026-07-07",42.211,-0.881,-2.04,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",43.14,43.080002,43.091999,1.011,2.4,900,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-02",42.3,42.081001,-0.249,-0.59,1200,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":741,"percent_change":35,"volume":742,"transactions":9,"vwap":740},"2026-07-01",42.33,0.308,200,{"date":744,"open":745,"high":746,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-30",42.09,42.095001,42.021999,-0.163,-0.39,800,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":129,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-29",41.97,42.212,42.185,0.21,1100,{"date":759,"open":760,"high":746,"low":761,"close":746,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":746},"2026-06-26",42,41.98,-0.098,-0.23,1900,{"date":766,"open":767,"high":768,"low":769,"close":769,"change":770,"percent_change":119,"volume":742,"transactions":9,"vwap":769},"2026-06-25",42.27,42.41,42.193,0.266,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-24",41.76,41.96,41.69,41.927,-0.061,-0.15,4700,{"date":781,"open":782,"high":760,"low":783,"close":784,"change":785,"percent_change":786,"volume":730,"transactions":9,"vwap":784},"2026-06-23",41.77,41.682,41.988,-1.727,-3.95,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-22",43.72,43.84,43.71,43.715,0.502,1.16,3600,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-18",43.26,43.185,43.213,0.7,1.65,1400,{"date":805,"open":806,"high":195,"low":807,"close":807,"change":808,"percent_change":165,"volume":757,"transactions":9,"vwap":807},"2026-06-17",42.87,42.513,0.085,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":100,"volume":757,"transactions":9,"vwap":812},"2026-06-16",42.7,42.428,0.238,{"date":815,"open":755,"high":816,"low":817,"close":692,"change":818,"percent_change":819,"volume":764,"transactions":9,"vwap":692},"2026-06-15",42.28,42.099998,0.57,1.37,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":730,"transactions":9,"vwap":824},"2026-06-12",41.59,41.63,41.62,0.397,0.96,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-11",40.35,41.23,40.28,41.223,1.215,3.04,2400,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":839,"percent_change":840,"volume":704,"transactions":9,"vwap":838},"2026-06-10",40.0079994,-0.821,-2.01,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":710,"transactions":9,"vwap":844},"2026-06-09",40.62,40.829,-0.172,-0.42,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-08",41.080002,41.09,41.00099945,0.113,0.28,700,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-05",41.78,41.79,40.888,-1.506,-3.55,500,{"date":864,"open":865,"high":866,"low":553,"close":866,"change":867,"percent_change":119,"volume":868,"transactions":9,"vwap":866},"2026-06-04",42.285,42.394,0.264,1300,{"date":870,"open":692,"high":692,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-03",40.865,42.13,0.219,0.52,6300,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":742,"transactions":9,"vwap":878},"2026-06-02",41.911,0.249,0.6,{"date":882,"open":883,"high":884,"low":883,"close":885,"change":886,"percent_change":887,"volume":868,"transactions":9,"vwap":885},"2026-06-01",41.545,41.72,41.662,-0.38,-0.9,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-29",41.93,42.042,0.255,0.61,3300,{"date":896,"open":858,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":868,"transactions":9,"vwap":898},"2026-05-28",41.839,41.787,0.095,0.23,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-27",41.73,41.535,41.692,-0.303,-0.72,1800,{"date":910,"open":911,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":717,"transactions":9,"vwap":913},"2026-05-26",42.11,41.925,41.995,0.585,1.41,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-22",41.42,41.49,41.41,0.351,0.85,1500,{"date":925,"open":926,"high":927,"low":928,"close":927,"change":929,"percent_change":930,"volume":750,"transactions":9,"vwap":927},"2026-05-21",40.66,41.058998,40.59,0.415,1.02,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-20",40.55,40.78,40.644,0.06,0.15,5000,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":386,"volume":737,"transactions":9,"vwap":943},"2026-05-19",40.684,40.485,40.584,-0.344,{"date":946,"open":934,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":947},"2026-05-18",40.928,40.7,-0.016,-0.04,4800,{"date":953,"open":178,"high":849,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-15",40.944,-0.758,-1.82,3000,{"date":959,"open":858,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-14",41.99,41.702,-0.263,-0.63,2600,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":969,"volume":704,"transactions":9,"vwap":967},"2026-05-13",41.965,0.26,0.62,{"date":971,"open":972,"high":973,"low":972,"close":973,"change":974,"percent_change":778,"volume":173,"transactions":9,"vwap":973},"2026-05-12",41.6,41.705,-0.063,{"date":976,"open":858,"high":858,"low":977,"close":977,"change":978,"percent_change":880,"volume":173,"transactions":9,"vwap":977},"2026-05-11",41.768,0.25,{"date":980,"open":981,"high":972,"low":982,"close":982,"change":983,"percent_change":984,"volume":737,"transactions":9,"vwap":982},"2026-05-08",41.54,41.518,0.638,1.56,{"date":986,"open":934,"high":987,"low":934,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-07",40.88,0.007,0.02,400,{"date":992,"open":993,"high":449,"low":994,"close":995,"change":996,"percent_change":997,"volume":779,"transactions":9,"vwap":995},"2026-05-06",40.785,40.72,40.873,1.089,2.74,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":1004,"volume":862,"transactions":9,"vwap":1001},"2026-05-05",39.55,39.784,39.5,0.441,1.12,{"date":1006,"open":1007,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":908,"transactions":9,"vwap":1009},"2026-05-04",39.57,39.32,39.343,-0.125,-0.32,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-01",39.699,39.7,39.468,-0.347,-0.87,5800,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":862,"transactions":9,"vwap":1024},"2026-04-30",39.82,39.77,39.815,1.265,3.28,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":749,"percent_change":244,"volume":868,"transactions":9,"vwap":1032},"2026-04-29",38.57,38.625,38.54,38.55,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":710,"transactions":9,"vwap":1035},"2026-04-28",38.94,-0.067,-0.17,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":764,"transactions":9,"vwap":1041},"2026-04-27",39.02,39.007,0.54,1.4,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":908,"transactions":9,"vwap":1047},"2026-04-24",38.43,38.467,-0.004,-0.01,{"date":1051,"open":1052,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":757,"transactions":9,"vwap":1053},"2026-04-23",38.48,38.471,-0.218,-0.56,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":737,"transactions":9,"vwap":1059},"2026-04-22",38.65,38.689,0.161,0.42,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":737,"transactions":9,"vwap":1065},"2026-04-21",39.074001,38.528,-0.766,-1.95,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1072,"percent_change":1073,"volume":710,"transactions":9,"vwap":1071},"2026-04-20",39.27,39.294,-0.339,-0.86,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-17",39.79,40,39.633,0.292,0.74,2500,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":1085,"percent_change":114,"volume":742,"transactions":9,"vwap":1084},"2026-04-16",39.341,0.137,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":299,"percent_change":1091,"volume":750,"transactions":9,"vwap":1089},"2026-04-15",39.185,39.204,39.13,-0.31,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":862,"transactions":9,"vwap":1095},"2026-04-14",39.33,39.324,0.488,1.26,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":652,"percent_change":1102,"volume":710,"transactions":9,"vwap":1101},"2026-04-13",38.73,38.836,-0.08,{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":704,"transactions":9,"vwap":1105},"2026-04-10",38.866,0.177,0.46,{"date":1109,"open":1110,"high":1110,"low":1059,"close":1059,"change":1111,"percent_change":1112,"volume":990,"transactions":9,"vwap":1059},"2026-04-09",38.815,-0.483,-1.23,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-08",39.11,39.235,39.172,1.917,5.15,2200,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1124,"change":1125,"percent_change":575,"volume":750,"transactions":9,"vwap":1124},"2026-04-07",36.805,37.255,-0.122,{"date":1127,"open":1124,"high":1128,"low":1124,"close":1128,"change":1129,"percent_change":119,"volume":742,"transactions":9,"vwap":1128},"2026-04-06",37.377,0.233,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":710,"transactions":9,"vwap":1133},"2026-04-02",36.61,37.144,-0.539,-1.43,{"date":1137,"open":1138,"high":1139,"low":1138,"close":1140,"change":1141,"percent_change":1142,"volume":764,"transactions":9,"vwap":1140},"2026-04-01",37.67,37.995,37.683,1.096,3,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-03-31",35.78,36.587,1.36,3.86,3900,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":964,"transactions":9,"vwap":1154},"2026-03-30",35.5,35.21,35.227,-0.008,-0.02,{"date":1158,"open":1153,"high":1159,"low":23,"close":1159,"change":1160,"percent_change":1161,"volume":1081,"transactions":9,"vwap":1159},"2026-03-27",35.235,-0.738,-2.05,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-26",36.62,35.973,-0.917,-2.49,2300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":1175,"volume":854,"transactions":9,"vwap":1173},"2026-03-25",36.98,37.035,36.89,0.553,1.52,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":750,"transactions":9,"vwap":1179},"2026-03-24",36.43,36.337,-0.041,-0.11,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":730,"transactions":9,"vwap":1186},"2026-03-23",36.26,36.545,36.378,0.895,2.52,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":854,"transactions":9,"vwap":1192},"2026-03-20",36.54,35.483,-1.167,-3.18,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1198,"change":1181,"percent_change":1199,"volume":1149,"transactions":9,"vwap":1198},"2026-03-19",35.93,36.65,-0.3,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":868,"transactions":9,"vwap":1204},"2026-03-18",37.09,37.109,36.76,-0.497,-1.33,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":803,"transactions":9,"vwap":1211},"2026-03-17",37.529,37.25,37.257,-0.109,-0.29,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":710,"transactions":9,"vwap":1218},"2026-03-16",37.35,37.4,37.366,0.703,1.92,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":730,"transactions":9,"vwap":1224},"2026-03-13",37.049999,36.663,-0.382,-1.03,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":704,"transactions":9,"vwap":1229},"2026-03-12",37.044998,-0.659,-1.75,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1199,"percent_change":1236,"volume":862,"transactions":9,"vwap":1235},"2026-03-11",37.39,37.704,-0.79,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":750,"transactions":9,"vwap":1240},"2026-03-10",38.5,38.0040016,0.393,1.04,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1246,"change":892,"percent_change":1247,"volume":173,"transactions":9,"vwap":1246},"2026-03-09",36.985,37.611,0.68,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":742,"transactions":9,"vwap":1251},"2026-03-06",37.18,37.356,-0.5,-1.32,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":717,"transactions":9,"vwap":1258},"2026-03-05",38.18,37.491,37.856,-1.213,-3.1,{"date":1262,"open":1263,"high":1264,"low":1052,"close":1265,"change":20,"percent_change":1266,"volume":764,"transactions":9,"vwap":1265},"2026-03-04",38.53,39.089001,39.069,1.67,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-03",37.23,38.47,37.2,38.429,-1.368,-3.44,13100,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":908,"transactions":9,"vwap":1279},"2026-03-02",39.61,39.797,-1.106,-2.7,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-27",40.975,41.12,40.9,40.903,0.073,0.18,5100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-02-26",40.91,40.96,40.693,40.83,-0.152,-0.37,4900,{"date":1301,"open":934,"high":1302,"low":1303,"close":1304,"change":1042,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-25",41.019001,40.774,40.982,1.34,600,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1311,"change":1312,"percent_change":1102,"volume":1313,"transactions":9,"vwap":1311},"2026-02-24",40.34,40.475,40.442,-0.034,2700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":708,"volume":1149,"transactions":9,"vwap":1318},"2026-02-23",40.56,40.58,40.476,0.165,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":165,"volume":173,"transactions":9,"vwap":1324},"2026-02-20",40.41,40.275,40.311,0.079,{"date":1327,"open":1328,"high":1329,"low":658,"close":1329,"change":1330,"percent_change":1331,"volume":1120,"transactions":9,"vwap":1329},"2026-02-19",40.205,40.232,0.116,0.29,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":336,"volume":957,"transactions":9,"vwap":1337},"2026-02-18",40.21,40.33,40.076,40.116,-0.274,{"date":1340,"open":1341,"high":1342,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1313,"transactions":9,"vwap":1342},"2026-02-17",39.96,40.39,-0.652,-1.59,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":936,"volume":803,"transactions":9,"vwap":1350},"2026-02-13",40.93,41.099998,40.8,41.042,0.026,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1055,"volume":1358,"transactions":9,"vwap":1356},"2026-02-12",41.27,40.85,41.015999,-0.231,3400,{"date":1360,"open":1285,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-11",41.43,40.885,41.247,0.493,1.21,16500,{"date":1368,"open":1369,"high":449,"low":1370,"close":1370,"change":1371,"percent_change":326,"volume":1372,"transactions":9,"vwap":1370},"2026-02-10",40.92,40.754,0.772,6000,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-09",39.46,39.982,1.157,2.98,1600,{"date":1381,"open":1032,"high":1382,"low":1032,"close":1382,"change":1383,"percent_change":1384,"volume":1081,"transactions":9,"vwap":1382},"2026-02-06",38.825,1.531,4.11,{"date":1386,"open":1234,"high":1234,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":742,"transactions":9,"vwap":1387},"2026-02-05",37.294,-0.44,-1.17,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":737,"transactions":9,"vwap":1394},"2026-02-04",37.94,37.64,37.734,-0.051,-0.13,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":1400,"percent_change":160,"volume":742,"transactions":9,"vwap":1399},"2026-02-03",37.785,0.33,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":540,"volume":862,"transactions":9,"vwap":1405},"2026-02-02",37.475,37.38,37.455,-0.1,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":467,"volume":1414,"transactions":9,"vwap":1412},"2026-01-30",37.66,37.69,37.525,37.555,-0.349,3100,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1306,"transactions":9,"vwap":1418},"2026-01-29",37.451,37.904,0.387,1.03,{"date":1422,"open":1234,"high":1423,"low":1234,"close":1423,"change":1252,"percent_change":1253,"volume":990,"transactions":9,"vwap":1423},"2026-01-28",37.517,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1306,"transactions":9,"vwap":1428},"2026-01-27",38.049999,38.12,38.016998,0.648,1.73,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":1435,"volume":704,"transactions":9,"vwap":1433},"2026-01-26",37.369,-0.068,-0.18,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1435,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-01-23",37.32,37.565,37.437,-0.48,7800,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":173,"transactions":9,"vwap":1447},"2026-01-22",37.62,37.61,37.617,-0.072,-0.19,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":730,"transactions":9,"vwap":1455},"2026-01-21",37.45,37.85,37.34,37.689,0.462,1.24,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":710,"transactions":9,"vwap":1461},"2026-01-20",37.3,37.227,-1.028,-2.69,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1467,"change":1468,"percent_change":407,"volume":1306,"transactions":9,"vwap":1467},"2026-01-16",38.247,38.255,0.178,{"date":1470,"open":1471,"high":1471,"low":1472,"close":1472,"change":1473,"percent_change":1474,"volume":717,"transactions":9,"vwap":1472},"2026-01-15",38.213,38.077,0.129,0.34,{"date":1476,"open":1392,"high":1477,"low":1392,"close":1478,"change":1479,"percent_change":1480,"volume":854,"transactions":9,"vwap":1478},"2026-01-14",38.0099983,37.948,0.261,0.69,{"date":1482,"open":1138,"high":1483,"low":1409,"close":1484,"change":1485,"percent_change":1486,"volume":757,"transactions":9,"vwap":1484},"2026-01-13",37.72,37.687,-0.454,-1.19,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":1491,"percent_change":794,"volume":1492,"transactions":9,"vwap":1490},"2026-01-12",37.965,38.141,0.436,4400,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":704,"transactions":9,"vwap":1495},"2026-01-09",37.705,0.8,2.17,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":704,"transactions":9,"vwap":1500},"2026-01-08",36.905,-0.025,-0.07,{"date":1504,"open":434,"high":434,"low":1505,"close":1505,"change":808,"percent_change":900,"volume":717,"transactions":9,"vwap":1505},"2026-01-07",36.93,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":1511,"percent_change":1289,"volume":923,"transactions":9,"vwap":1509},"2026-01-06",36.84,36.845,36.83,0.068,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":764,"transactions":9,"vwap":1515},"2026-01-05",36.73,36.777,0.776,2.16,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":874,"volume":854,"transactions":9,"vwap":1522},"2026-01-02",35.31,36.07,36.00099945,0.188,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1406,"percent_change":1529,"volume":750,"transactions":9,"vwap":1528},"2025-12-31",35.7,35.88,35.813,-0.28,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1534,"change":1535,"percent_change":763,"volume":1306,"transactions":9,"vwap":1534},"2025-12-30",35.944,35.96,35.913,-0.082,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":990,"transactions":9,"vwap":1540},"2025-12-29",36.8,35.97,35.995,0.024,0.07,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":704,"transactions":9,"vwap":1545},"2025-12-26",35.971,-0.078,-0.22,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":575,"volume":704,"transactions":9,"vwap":1550},"2025-12-24",36.049,-0.118,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":990,"transactions":9,"vwap":1556},"2025-12-23",36.19,36.25,36.167,0.31,0.86,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1563,"change":1564,"percent_change":1449,"volume":757,"transactions":9,"vwap":1563},"2025-12-22",35.835,35.885,35.857,-0.069,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":868,"transactions":9,"vwap":1570},"2025-12-19",35.941,36,35.92,35.926,0.325,0.91,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":710,"transactions":9,"vwap":1576},"2025-12-18",35.71,35.601,0.087,0.24,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":757,"transactions":9,"vwap":1583},"2025-12-17",35.82,35.87,35.514,-2.255,-5.97,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":704,"transactions":9,"vwap":1588},"2025-12-16",37.769,-0.434,-1.14,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":750,"transactions":9,"vwap":1595},"2025-12-15",38.245,38.26,38.203,0.398,1.05,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1306,"transactions":9,"vwap":1601},"2025-12-12",37.86,37.805,0.01,0.03,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1306,"transactions":9,"vwap":1608},"2025-12-11",37.8,37.81,37.795,0.059,0.16,{"date":1612,"open":1234,"high":1613,"low":1234,"close":1614,"change":1615,"percent_change":35,"volume":737,"transactions":9,"vwap":1614},"2025-12-10",38.165,37.736,0.273,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":652,"volume":704,"transactions":9,"vwap":1618},"2025-12-09",37.463,-0.013,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":704,"transactions":9,"vwap":1622},"2025-12-08",37.476,-0.096,-0.26,{"date":1626,"open":1627,"high":1627,"low":1627,"close":1627,"change":1628,"percent_change":1629,"volume":704,"transactions":9,"vwap":1627},"2025-12-05",37.572,0.014,0.04,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":207,"volume":742,"transactions":9,"vwap":1632},"2025-12-04",37.558,0.374,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1577,"percent_change":900,"volume":1306,"transactions":9,"vwap":1637},"2025-12-03",37.029999,37.184,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":608,"volume":704,"transactions":9,"vwap":1640},"2025-12-02",37.097,0.047,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1223,"change":1646,"percent_change":1647,"volume":854,"transactions":9,"vwap":1223},"2025-12-01",37.040001,37.15,-0.214,-0.57,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1448,"percent_change":1449,"volume":173,"transactions":9,"vwap":1652},"2025-11-28",37.14,37.275,37.264,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":819,"volume":704,"transactions":9,"vwap":1655},"2025-11-26",37.336,0.504,{"date":1658,"open":1508,"high":1659,"low":1510,"close":1660,"change":1661,"percent_change":1400,"volume":862,"transactions":9,"vwap":1660},"2025-11-25",36.85,36.832,0.12,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1665,"percent_change":818,"volume":704,"transactions":9,"vwap":1664},"2025-11-24",36.712,0.207,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1247,"percent_change":558,"volume":862,"transactions":9,"vwap":1669},"2025-11-21",36.515,36.505,{"date":1671,"open":1178,"high":1178,"low":1672,"close":1672,"change":1225,"percent_change":1673,"volume":1358,"transactions":9,"vwap":1672},"2025-11-20",35.825,-1.06,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":1551,"percent_change":1011,"volume":704,"transactions":9,"vwap":1676},"2025-11-19",36.207,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1120,"transactions":9,"vwap":1681},"2025-11-18",36.41,36.29,36.325,-0.871,-2.34,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":173,"transactions":9,"vwap":1688},"2025-11-17",37.468,37.051998,37.196,-0.535,-1.42,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":990,"transactions":9,"vwap":1694},"2025-11-14",37.56,37.731,0.163,0.43,{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":704,"transactions":9,"vwap":1699},"2025-11-13",37.568,-0.616,-1.61,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1705,"percent_change":415,"volume":704,"transactions":9,"vwap":1704},"2025-11-12",38.184,0.189,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1139,"change":1710,"percent_change":801,"volume":1711,"transactions":9,"vwap":1139},"2025-11-11",37.77,38.09,0.265,4200,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1306,"transactions":9,"vwap":1715},"2025-11-10",37.53,37.73,0.306,0.82,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1722,"percent_change":1529,"volume":854,"transactions":9,"vwap":1721},"2025-11-07",37.19,37.424,-0.104,{"date":1724,"open":1725,"high":1725,"low":1234,"close":1726,"change":1036,"percent_change":1435,"volume":1727,"transactions":9,"vwap":1726},"2025-11-06",37.54,37.528,3500,{"date":1729,"open":1693,"high":1445,"low":1730,"close":1731,"change":1732,"percent_change":165,"volume":750,"transactions":9,"vwap":1731},"2025-11-05",37.49,37.595,0.075,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1737,"change":1738,"percent_change":907,"volume":957,"transactions":9,"vwap":1737},"2025-11-04",37.6,37.71,37.52,-0.273,{"date":1740,"open":1741,"high":1742,"low":1410,"close":1742,"change":1743,"percent_change":1610,"volume":730,"transactions":9,"vwap":1742},"2025-11-03",37.699,37.793,0.062,{"date":1745,"open":1607,"high":1607,"low":1694,"close":1694,"change":1746,"percent_change":1061,"volume":862,"transactions":9,"vwap":1694},"2025-10-31",0.157,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":704,"transactions":9,"vwap":1749},"2025-10-30",37.574,-0.022,-0.06,{"date":1753,"open":1483,"high":1607,"low":1754,"close":1754,"change":1755,"percent_change":317,"volume":1756,"transactions":9,"vwap":1754},"2025-10-29",37.596,-0.244,5200,{"date":1758,"open":1759,"high":1258,"low":1759,"close":1760,"change":1761,"percent_change":818,"volume":1081,"transactions":9,"vwap":1760},"2025-10-28",37.786,37.84,0.216,{"date":1763,"open":1764,"high":1764,"low":1693,"close":1765,"change":1766,"percent_change":1305,"volume":737,"transactions":9,"vwap":1765},"2025-10-27",37.65,37.624,0.497,{"date":1768,"open":1636,"high":1645,"low":1636,"close":1769,"change":1746,"percent_change":1061,"volume":757,"transactions":9,"vwap":1769},"2025-10-24",37.127,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":868,"transactions":9,"vwap":1773},"2025-10-23",36.9,36.97,0.071,0.19,{"date":1777,"open":1778,"high":1778,"low":1778,"close":1778,"change":1779,"percent_change":1388,"volume":704,"transactions":9,"vwap":1778},"2025-10-22",36.899,-0.162,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1784,"percent_change":1785,"volume":710,"transactions":9,"vwap":1783},"2025-10-21",37.105,37.061001,-0.259,-0.69,{"date":1787,"open":1788,"high":1454,"low":1788,"close":1438,"change":1789,"percent_change":1790,"volume":764,"transactions":9,"vwap":1438},"2025-10-20",37.080002,0.623,1.7,{"date":1792,"open":1793,"high":1794,"low":1198,"close":1794,"change":1795,"percent_change":801,"volume":908,"transactions":9,"vwap":1794},"2025-10-17",36.654,36.697,0.254,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1799,"change":936,"percent_change":1610,"volume":862,"transactions":9,"vwap":1799},"2025-10-16",36.47,36.443,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1364,"percent_change":819,"volume":862,"transactions":9,"vwap":1804},"2025-10-15",36.46,36.38,36.383,{"date":1806,"open":1807,"high":1807,"low":1808,"close":1808,"change":1809,"percent_change":119,"volume":862,"transactions":9,"vwap":1808},"2025-10-14",35.933,35.89,0.223,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":704,"transactions":9,"vwap":1812},"2025-10-13",35.667,0.463,1.32,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":704,"transactions":9,"vwap":1817},"2025-10-10",35.204,-1.451,-3.96,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1823,"change":1824,"percent_change":1011,"volume":862,"transactions":9,"vwap":1823},"2025-10-09",36.72,36.655,-0.117,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1564,"percent_change":1449,"volume":1306,"transactions":9,"vwap":1828},"2025-10-08",36.82,36.772,{"date":1830,"open":1788,"high":1788,"low":1831,"close":1832,"change":1833,"percent_change":1834,"volume":854,"transactions":9,"vwap":1832},"2025-10-07",36.825,36.841,-0.633,-1.69,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":737,"transactions":9,"vwap":1839},"2025-10-06",37.48,37.509,37.474,0.564,1.53,{"date":1843,"open":1510,"high":1844,"low":1510,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-03",36.91,0.818,2.27,6500,{"date":1849,"open":1850,"high":1850,"low":1850,"close":1850,"change":1851,"percent_change":1542,"volume":704,"transactions":9,"vwap":1850},"2025-10-02",36.091999,0.027,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1855,"change":1856,"percent_change":1435,"volume":710,"transactions":9,"vwap":1855},"2025-10-01",36.029999,36.064999,-0.064,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1181,"volume":704,"transactions":9,"vwap":1859},"2025-09-30",36.129,-0.039,{"date":1862,"open":1863,"high":1863,"low":1863,"close":1863,"change":1864,"percent_change":900,"volume":742,"transactions":9,"vwap":1863},"2025-09-29",36.168,0.084,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":742,"transactions":9,"vwap":1868},"2025-09-26",36.02,36.084,-0.019,-0.05,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1874,"change":1875,"percent_change":1091,"volume":710,"transactions":9,"vwap":1874},"2025-09-25",36.09,36.103,-0.112,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":317,"volume":704,"transactions":9,"vwap":1878},"2025-09-24",36.215,-0.235,{"date":1881,"open":1185,"high":1185,"low":1882,"close":1882,"change":1883,"percent_change":1406,"volume":704,"transactions":9,"vwap":1882},"2025-09-23",36.45,-0.035,{"date":1885,"open":1803,"high":1886,"low":1803,"close":1886,"change":1887,"percent_change":1888,"volume":854,"transactions":9,"vwap":1886},"2025-09-22",36.485,0.212,0.58,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":1894,"volume":990,"transactions":9,"vwap":1892},"2025-09-19",36.293,36.273,-0.408,-1.11,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1898,"percent_change":109,"volume":704,"transactions":9,"vwap":1897},"2025-09-18",36.681,0.263,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1902,"change":1903,"percent_change":1904,"volume":990,"transactions":9,"vwap":1902},"2025-09-17",36.49,36.418,-0.199,-0.54,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1908,"change":1909,"percent_change":778,"volume":704,"transactions":9,"vwap":1908},"2025-09-16",36.6,36.617,-0.054,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":710,"transactions":9,"vwap":1913},"2025-09-15",36.55,36.671,0.259,0.71,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":1919,"percent_change":749,"volume":704,"transactions":9,"vwap":1918},"2025-09-12",36.412,-0.142,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":862,"transactions":9,"vwap":1923},"2025-09-11",36.57,36.554,0.383,1.06,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":893,"volume":704,"transactions":9,"vwap":1928},"2025-09-10",36.171,0.218,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":742,"transactions":9,"vwap":1932},"2025-09-09",35.953,-0.453,-1.24,{"date":1936,"open":1937,"high":1938,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":862,"transactions":9,"vwap":1938},"2025-09-08",36.2,36.406,0.831,2.34,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":704,"transactions":9,"vwap":1943},"2025-09-05",35.575,0.135,0.38,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":813,"percent_change":1247,"volume":854,"transactions":9,"vwap":1949},"2025-09-04",35.36,35.44,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1435,"percent_change":1953,"volume":704,"transactions":9,"vwap":1952},"2025-09-03",35.202,-0.51,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1212,"percent_change":1091,"volume":742,"transactions":9,"vwap":1957},"2025-09-02",35.12,35.382,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":704,"transactions":9,"vwap":1960},"2025-08-29",35.491,-0.451,-1.25,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-08-28",35.84,35.95,35.942,0.301,0.84,4000,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":1976,"percent_change":1977,"volume":764,"transactions":9,"vwap":1975},"2025-08-27",35.59,35.66,35.641,-0.153,-0.43,{"date":1979,"open":1526,"high":1980,"low":1526,"close":1980,"change":1981,"percent_change":1982,"volume":990,"transactions":9,"vwap":1980},"2025-08-26",35.794,-0.032,-0.09,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1226,"volume":704,"transactions":9,"vwap":1985},"2025-08-25",35.826,-0.373,{"date":1988,"open":1937,"high":1937,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":1306,"transactions":9,"vwap":1989},"2025-08-22",36.199,0.574,1.61,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1997,"volume":704,"transactions":9,"vwap":1995},"2025-08-21",35.72,35.625,-0.413,-1.15,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":1647,"volume":704,"transactions":9,"vwap":2000},"2025-08-20",36.037998,-0.207,{"date":2003,"open":2004,"high":2004,"low":2004,"close":2004,"change":2005,"percent_change":2006,"volume":704,"transactions":9,"vwap":2004},"2025-08-19",36.245,-0.131,-0.36,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":1578,"volume":704,"transactions":9,"vwap":2009},"2025-08-18",36.376,0.086,{"date":2012,"open":1555,"high":2013,"low":1555,"close":1680,"change":2014,"percent_change":1790,"volume":1081,"transactions":9,"vwap":1680},"2025-08-15",36.319,0.607,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":2018,"percent_change":1977,"volume":742,"transactions":9,"vwap":2017},"2025-08-14",35.683,-0.155,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":1610,"percent_change":2023,"volume":990,"transactions":9,"vwap":2022},"2025-08-13",35.865,35.838,0.45,{"date":2025,"open":1974,"high":2026,"low":1974,"close":2026,"change":2027,"percent_change":2028,"volume":710,"transactions":9,"vwap":2026},"2025-08-12",35.678,0.506,1.44,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2033,"change":2034,"percent_change":-6,"volume":862,"transactions":9,"vwap":2033},"2025-08-11",35.25,35.28,35.172,-0.001,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2039,"change":2040,"percent_change":703,"volume":2041,"transactions":9,"vwap":2039},"2025-08-08",35.19,35.2,35.173,0.433,2000,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":826,"volume":862,"transactions":9,"vwap":2044},"2025-08-07",34.74,0.332,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":704,"transactions":9,"vwap":2048},"2025-08-06",34.408,0.401,1.18,{"date":2052,"open":2053,"high":2053,"low":2053,"close":2053,"change":2054,"percent_change":2055,"volume":704,"transactions":9,"vwap":2053},"2025-08-05",34.007,-0.141,-0.41,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":704,"transactions":9,"vwap":2058},"2025-08-04",34.148,0.494,1.47,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":1400,"volume":704,"transactions":9,"vwap":2063},"2025-08-01",33.654,0.11,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":1338,"percent_change":2068,"volume":710,"transactions":9,"vwap":2067},"2025-07-31",33.544,-0.81,{"date":2070,"open":2071,"high":2071,"low":2071,"close":2071,"change":2072,"percent_change":2073,"volume":704,"transactions":9,"vwap":2071},"2025-07-30",33.818,0.149,0.44,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2077,"change":2078,"percent_change":763,"volume":742,"transactions":9,"vwap":2077},"2025-07-29",33.697,33.669,-0.076,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":2083,"volume":742,"transactions":9,"vwap":2081},"2025-07-28",33.745,-0.674,-1.96,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":1997,"volume":742,"transactions":9,"vwap":2087},"2025-07-25",34.37,34.419,-0.402,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2093,"change":2094,"percent_change":1629,"volume":750,"transactions":9,"vwap":2093},"2025-07-24",34.85,34.917,34.821,0.013,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":2099,"volume":742,"transactions":9,"vwap":2097},"2025-07-23",34.808,1.286,3.84,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1474,"volume":757,"transactions":9,"vwap":2105},"2025-07-22",33.51,33.56,33.465,33.522,0.114,{"date":2108,"open":2109,"high":2110,"low":2109,"close":2111,"change":2112,"percent_change":686,"volume":1120,"transactions":9,"vwap":2111},"2025-07-21",33.27,33.534,33.408,0.368,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":710,"transactions":9,"vwap":2117},"2025-07-18",33.12,33.129,33.040001,-0.295,-0.88,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":2124,"percent_change":271,"volume":710,"transactions":9,"vwap":2123},"2025-07-17",33.211,33.335,0.288,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":708,"volume":990,"transactions":9,"vwap":2128},"2025-07-16",32.82,33.047001,0.134,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":1529,"percent_change":386,"volume":704,"transactions":9,"vwap":2132},"2025-07-15",32.913,{"date":2134,"open":2135,"high":2135,"low":2135,"close":2135,"change":2136,"percent_change":2137,"volume":704,"transactions":9,"vwap":2135},"2025-07-14",33.193,0.018,0.05,{"date":2139,"open":2140,"high":2140,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":704,"transactions":9,"vwap":2140},"2025-07-11",33.175,-0.424,-1.26,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2146,"percent_change":336,"volume":704,"transactions":9,"vwap":2145},"2025-07-10",33.599,-0.229,{"date":2148,"open":2149,"high":2150,"low":2149,"close":2150,"change":1155,"percent_change":1156,"volume":990,"transactions":9,"vwap":2150},"2025-07-09",33.74,33.828,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":1775,"percent_change":100,"volume":710,"transactions":9,"vwap":2154},"2025-07-08",33.785,33.836,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":2158,"percent_change":2159,"volume":710,"transactions":9,"vwap":2157},"2025-07-07",33.646,-0.573,-1.67,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":2165,"percent_change":317,"volume":990,"transactions":9,"vwap":2163},"2025-07-03",34.21,34.219,34.2,-0.219,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1449,"volume":795,"transactions":9,"vwap":2171},"2025-07-02",34.296,34.47,34.275,34.438,-0.066,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2176,"change":2177,"percent_change":2178,"volume":862,"transactions":9,"vwap":2176},"2025-07-01",34.58,34.504,-0.182,-0.52,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":990,"transactions":9,"vwap":2182},"2025-06-30",34.65,34.686,-0.164,-0.47,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2091,"change":2190,"percent_change":2191,"volume":750,"transactions":9,"vwap":2091},"2025-06-27",34.859,34.929,34.84,0.578,1.69,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2195,"change":1429,"percent_change":326,"volume":1306,"transactions":9,"vwap":2195},"2025-06-26",34.080002,34.272,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":1869,"percent_change":1751,"volume":750,"transactions":9,"vwap":2200},"2025-06-25",33.65,33.57,33.624,{"date":2202,"open":2203,"high":2204,"low":2203,"close":2204,"change":2045,"percent_change":43,"volume":803,"transactions":9,"vwap":2204},"2025-06-24",33.495,33.643,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":2209,"volume":704,"transactions":9,"vwap":2207},"2025-06-23",33.311,0.118,0.36,{"date":2211,"open":2135,"high":2135,"low":2135,"close":2135,"change":2212,"percent_change":1344,"volume":704,"transactions":9,"vwap":2135},"2025-06-20",-0.538,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2217,"change":2218,"percent_change":826,"volume":173,"transactions":9,"vwap":2217},"2025-06-18",33.81,33.837,33.731,0.32,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2223,"change":2224,"percent_change":1389,"volume":854,"transactions":9,"vwap":2223},"2025-06-17",33.54,33.61,33.411,-0.394,{"date":2226,"open":2227,"high":2227,"low":2227,"close":2227,"change":2228,"percent_change":900,"volume":704,"transactions":9,"vwap":2227},"2025-06-16",33.805,0.076,{"date":2230,"open":2231,"high":2231,"low":2231,"close":2231,"change":1225,"percent_change":2232,"volume":704,"transactions":9,"vwap":2231},"2025-06-13",33.729,-1.12,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":1809,"percent_change":170,"volume":704,"transactions":9,"vwap":2235},"2025-06-12",34.111,{"date":2237,"open":2238,"high":2238,"low":2239,"close":2239,"change":1564,"percent_change":2240,"volume":1727,"transactions":9,"vwap":2239},"2025-06-11",34.049999,33.888,-0.2,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":2244,"percent_change":617,"volume":704,"transactions":9,"vwap":2243},"2025-06-10",33.957,-0.053,{"date":2246,"open":2247,"high":2247,"low":2247,"close":2247,"change":2248,"percent_change":900,"volume":704,"transactions":9,"vwap":2247},"2025-06-09",34.0099983,0.077,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":2253,"percent_change":289,"volume":710,"transactions":9,"vwap":2252},"2025-06-06",33.97,33.933,0.186,{"date":2255,"open":2256,"high":2256,"low":2256,"close":2256,"change":2257,"percent_change":1073,"volume":704,"transactions":9,"vwap":2256},"2025-06-05",33.747,-0.292,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":1331,"volume":704,"transactions":9,"vwap":2260},"2025-06-04",34.039001,0.097,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":1306,"transactions":9,"vwap":2266},"2025-06-03",33.98,33.92,33.942,-0.498,-1.45,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2190,"percent_change":2273,"volume":862,"transactions":9,"vwap":2272},"2025-06-02",34.16,34.44,1.71,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2277,"change":2279,"percent_change":494,"volume":862,"transactions":9,"vwap":2277},"2025-05-30",33.71,33.862,33.66,0.001,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":35,"volume":704,"transactions":9,"vwap":2282},"2025-05-29",33.861,0.244,{"date":2285,"open":2198,"high":2198,"low":2286,"close":2286,"change":2287,"percent_change":2159,"volume":730,"transactions":9,"vwap":2286},"2025-05-28",33.617,-0.572,{"date":2289,"open":2194,"high":2290,"low":2194,"close":2290,"change":2291,"percent_change":2292,"volume":868,"transactions":9,"vwap":2290},"2025-05-27",34.189,0.905,2.72,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2296,"change":2297,"percent_change":686,"volume":1379,"transactions":9,"vwap":2296},"2025-05-23",33.080002,33.284,0.367,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":1775,"volume":710,"transactions":9,"vwap":2301},"2025-05-22",32.959,32.917,0.063,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2306,"change":575,"percent_change":2307,"volume":1379,"transactions":9,"vwap":2306},"2025-05-21",33.13,32.854,-0.99,{"date":2309,"open":2310,"high":2311,"low":2115,"close":2311,"change":1129,"percent_change":1915,"volume":862,"transactions":9,"vwap":2311},"2025-05-20",33.164,33.184,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2315,"change":2261,"percent_change":442,"volume":737,"transactions":9,"vwap":2315},"2025-05-19",32.75,32.951,{"date":2317,"open":2318,"high":2306,"low":2318,"close":2306,"change":2319,"percent_change":1400,"volume":2320,"transactions":9,"vwap":2306},"2025-05-16",32.67,0.109,6800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2324,"change":2326,"percent_change":1814,"volume":862,"transactions":9,"vwap":2324},"2025-05-15",32.639,32.745,32.62,0.428,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2330,"change":2331,"percent_change":2332,"volume":742,"transactions":9,"vwap":2330},"2025-05-14",32.4,32.317,-0.448,-1.37,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":737,"transactions":9,"vwap":2336},"2025-05-13",32.6,32.765,-0.176,-0.53,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2342,"change":1710,"percent_change":2344,"volume":737,"transactions":9,"vwap":2342},"2025-05-12",32.92,32.941,32.91,0.81,{"date":2346,"open":2347,"high":2347,"low":2347,"close":2347,"change":1869,"percent_change":1751,"volume":742,"transactions":9,"vwap":2347},"2025-05-09",32.676,{"date":2349,"open":2324,"high":2324,"low":2350,"close":2350,"change":2351,"percent_change":2073,"volume":710,"transactions":9,"vwap":2350},"2025-05-08",32.695,0.142,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":778,"volume":730,"transactions":9,"vwap":2357},"2025-05-07",32.509,32.65,32.505,32.553,-0.049,{"date":2360,"open":2361,"high":2361,"low":2361,"close":2361,"change":2362,"percent_change":1661,"volume":742,"transactions":9,"vwap":2361},"2025-05-06",32.602,0.038,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":867,"percent_change":1717,"volume":737,"transactions":9,"vwap":2368},"2025-05-05",32.508,32.593,32.489,32.564,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2372,"change":1944,"percent_change":1061,"volume":1306,"transactions":9,"vwap":2372},"2025-05-02",32.17,32.3,{"date":2374,"open":2375,"high":2375,"low":2375,"close":2375,"change":1870,"percent_change":617,"volume":704,"transactions":9,"vwap":2375},"2025-05-01",32.165,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2379,"change":2381,"percent_change":2382,"volume":1306,"transactions":9,"vwap":2379},"2025-04-30",31.92,32.215,31.79,-0.242,-0.75,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":1120,"transactions":9,"vwap":2388},"2025-04-29",32.44,32.49,32.393,32.457,0.034,0.1,{"date":2392,"open":2393,"high":2394,"low":479,"close":2395,"change":983,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-04-28",32.049999,32.43,32.423,2.01,3700,{"date":2399,"open":2400,"high":2401,"low":2400,"close":2401,"change":2402,"percent_change":922,"volume":862,"transactions":9,"vwap":2401},"2025-04-25",31.555,31.785,0.267,{"date":2404,"open":2405,"high":2406,"low":2405,"close":2406,"change":2407,"percent_change":1572,"volume":1313,"transactions":9,"vwap":2406},"2025-04-24",31.348,31.518,0.283,{"date":179,"open":2409,"high":2410,"low":175,"close":2411,"change":1010,"percent_change":396,"volume":173,"transactions":9,"vwap":2411},31.36,31.45,31.235]