[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCH":3,"homepage-market-summary":28,"stock-historical-MCH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MCH","2026-10-02",{"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 China Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8634,0.49652,"Annual",{"close":17,"open":18,"high":18,"low":17,"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},26.6464,26.72,27.0386,-0.3922,-1.45,8619.1514,30.8,25.77,3400.635378236,17.4,1054,{"status":29,"indices":30,"watchlist":73,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":11,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":38},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":38},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":38},"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},30.974,22.31,4069,1485258.844559,18.59,"2025-04-22",[183,186,195,204,214,222,233,243,253,261,271,279,288,298,305,314,321,329,338,348,357,367,378,385,392,401,412,419,428,435,443,452,459,467,475,483,492,502,509,519,529,538,549,557,565,573,579,586,594,603,611,619,627,635,643,651,659,666,672,679,685,691,697,705,711,717,724,732,739,745,751,756,765,772,777,783,791,798,805,811,817,825,830,836,843,849,858,865,871,876,883,888,894,901,909,914,922,929,936,943,948,956,962,968,974,981,986,991,996,1001,1006,1010,1016,1020,1025,1031,1036,1041,1047,1053,1059,1065,1071,1078,1086,1094,1099,1105,1113,1118,1125,1130,1137,1144,1151,1158,1163,1169,1178,1182,1188,1192,1199,1204,1211,1219,1226,1235,1241,1250,1257,1262,1268,1276,1280,1285,1291,1297,1301,1304,1311,1316,1323,1330,1336,1342,1349,1354,1359,1366,1372,1380,1386,1391,1398,1402,1408,1412,1418,1424,1432,1437,1443,1449,1457,1462,1467,1472,1478,1485,1489,1492,1497,1502,1506,1513,1519,1524,1529,1534,1538,1542,1549,1555,1562,1566,1571,1578,1582,1587,1591,1597,1602,1605,1609,1614,1621,1626,1630,1635,1640,1647,1652,1658,1663,1668,1673,1680,1685,1691,1695,1700,1706,1712,1720,1725,1728,1734,1741,1746,1751,1756,1762,1768,1774,1779,1786,1794,1800,1807,1814,1821,1828,1835,1840,1846,1852,1856,1862,1868,1872,1877,1880,1886,1891,1897,1904,1910,1913,1919,1925,1928,1935,1939,1944,1949,1955,1962,1966,1971,1976,1981,1987,1991,1996,2002,2007,2012,2017,2020,2025,2031,2036,2040,2047,2053,2058,2062,2069,2075,2081,2086,2093,2098,2103,2108,2113,2119,2126,2133,2139,2145,2149,2156,2161,2165,2169,2174,2179,2183,2188,2193,2199,2204,2210,2216,2223,2228,2234,2241,2248,2256,2263,2268,2275,2283,2290,2297,2305,2310,2315,2322,2327,2333,2340,2345,2351,2357,2362,2368,2374,2383,2388,2393,2398,2404,2408,2415,2422,2427,2434,2439,2445,2453,2460],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},36,26.6541,{"date":187,"open":188,"high":189,"low":188,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",26.975,27.04,-0.0518,-0.19,1610.7124,25,27.0319,{"date":196,"open":197,"high":198,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",27.09,27.0904,0.085,0.31,1374.1044,31,27.0939,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",26.89,27.0054,26.882,-0.0936,-0.35,2272.433675,45,26.9133,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",27.099,-0.4185,-1.52,493.0064,39,27.0928,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",27.55,28,27.48,27.5175,-0.0853,-0.31,9788.9884,53,27.8415,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",27.74,27.57,27.6028,-0.3338,-1.19,739.943958,24,27.6365,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",28.03,27.92,27.9366,-0.4561,-1.61,5870.7124,73,27.9692,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":241,"vwap":260},"2026-09-22",28.42,28.3927,0.1278,0.45,670.0644,28.4179,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",28.27,28.242,28.2649,0.476,1.71,357.7124,22,28.2301,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":202,"vwap":278},"2026-09-18",27.76,27.7889,0.2844,1.03,1628.7824,27.7629,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":202,"vwap":287},"2026-09-17",27.51,27.535,27.5045,0.1549,0.57,960.526623,27.5169,{"date":289,"open":290,"high":224,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",27.47,27.26,27.3496,-0.1795,-0.65,2635.2764,35,27.4659,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":294,"volume":302,"transactions":303,"vwap":304},"2026-09-15",27.5291,-0.1811,15.7124,16,27.5431,{"date":306,"open":307,"high":308,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",27.59,27.7102,0.0629,0.23,2117.7124,37,27.6268,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":210,"volume":319,"transactions":193,"vwap":320},"2026-09-11",27.71,27.6473,-0.097,589.8354,27.6949,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":193,"vwap":328},"2026-09-10",27.8,27.7443,-0.2794,-1,524.942819,27.7835,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":269,"vwap":337},"2026-09-09",28.0701,28.02,28.0237,-0.08,-0.28,462.22181,28.0496,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",28.19,28.08,28.1037,-0.4469,-1.57,2498.3424,30,28.1079,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":354,"volume":355,"transactions":202,"vwap":356},"2026-09-04",28.5,28.5506,28.45,0.1696,0.6,1719.5744,28.482,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":51,"volume":364,"transactions":365,"vwap":366},"2026-09-03",28.255,28.49,28.24,28.381,0.0515,8107.4554,160,28.409,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",27.96,28.37,27.94,28.3295,0.2495,0.89,6328.1384,49,28.0795,{"date":379,"open":341,"high":341,"low":341,"close":341,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",-0.2308,-0.82,134.828626,23,28.0838,{"date":386,"open":263,"high":387,"low":263,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":241,"vwap":391},"2026-08-31",28.3108,-0.2357,-0.83,657.9996,28.2782,{"date":393,"open":394,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":383,"vwap":400},"2026-08-28",28.63,28.53,28.5465,-0.0335,-0.12,834.031212,28.5729,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",28.6,28.75,28.56,28.58,0.1738,0.61,7654.486922,78,28.6168,{"date":413,"open":350,"high":350,"low":414,"close":414,"change":415,"percent_change":71,"volume":416,"transactions":417,"vwap":418},"2026-08-26",28.4062,0.383,715.8154,59,28.4644,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",28.01,28.0232,0.1541,0.55,232.7124,21,27.9817,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":426,"vwap":434},"2026-08-24",27.8691,-0.5659,-1.99,74.7124,27.8371,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":120,"volume":440,"transactions":441,"vwap":442},"2026-08-21",28.51,28.435,0.1782,2061.438291,42,28.4944,{"date":444,"open":445,"high":445,"low":361,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",28.28,28.2568,0.1202,0.43,376.58369,26,28.2603,{"date":453,"open":340,"high":340,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":450,"vwap":458},"2026-08-19",28.1366,-0.2857,-1.01,1426.8894,28.1789,{"date":460,"open":461,"high":462,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":225,"vwap":466},"2026-08-18",28.38,28.4223,-0.1778,-0.62,1116.7124,28.3968,{"date":468,"open":403,"high":469,"low":403,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",28.6001,0.3601,1.28,382.2964,34,28.596,{"date":476,"open":477,"high":361,"low":478,"close":361,"change":479,"percent_change":480,"volume":481,"transactions":376,"vwap":482},"2026-08-14",28.11,28.1,0.1461,0.52,4670.076274,28.2045,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",28.09,28.0939,-0.4258,-1.49,260.7124,19,28.1027,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",28.46,28.5197,28.44,-0.0628,-0.22,705.4793,32,28.4576,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":241,"vwap":508},"2026-08-11",28.5825,-0.6667,-2.28,79.241171,28.6371,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":473,"vwap":518},"2026-08-10",29.19,29.28,29.1899,29.2492,-0.0281,-0.1,994.2983,29.2147,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":202,"vwap":528},"2026-08-07",29.27,29.3099,29.22,29.2773,0.532,1.85,1201.266315,29.2782,{"date":530,"open":531,"high":404,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",28.67,28.7453,-0.1242,-0.43,724.421621,27,28.7114,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",28.97,29.185,28.8499,28.8695,0.4934,1.74,2599.5183,41,28.8824,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":269,"vwap":556},"2026-08-04",28.3001,28.3761,0.3781,1.35,903.801425,28.3216,{"date":558,"open":225,"high":225,"low":559,"close":560,"change":561,"percent_change":334,"volume":562,"transactions":563,"vwap":564},"2026-08-03",27.975,27.998,-0.0212,1154.9293,29,27.9926,{"date":566,"open":567,"high":568,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":303,"vwap":572},"2026-07-31",27.99,28.0192,0.2489,0.9,263.1083,27.9863,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":44,"volume":577,"transactions":383,"vwap":578},"2026-07-30",27.7703,0.2403,146.111516,27.6442,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":383,"vwap":585},"2026-07-29",27.53,0.1399,0.51,340.1093,27.5602,{"date":587,"open":588,"high":588,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":184,"vwap":593},"2026-07-28",27.41,27.3901,-0.5166,-1.85,1727.407278,27.4027,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-27",27.73,27.9067,0.5012,1.83,1704.9293,20,27.8475,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":456,"volume":609,"transactions":212,"vwap":610},"2026-07-24",27.5,27.54,27.4055,-0.2809,7132.206559,27.5055,{"date":612,"open":613,"high":614,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":547,"vwap":618},"2026-07-23",27.62,27.6864,-0.0406,-0.15,1118.38812,27.652,{"date":620,"open":316,"high":273,"low":316,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",27.727,-0.2276,-0.81,450.3894,18,27.7289,{"date":628,"open":332,"high":332,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":473,"vwap":634},"2026-07-21",27.93,27.9546,0.3146,1.14,12306.5664,27.934,{"date":636,"open":581,"high":637,"low":581,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":237},"2026-07-20",27.7,27.64,0.538,1.99,1966.414206,47,{"date":644,"open":645,"high":646,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":220,"vwap":650},"2026-07-17",26.93,27.102,-1.098,-3.89,688.197163,27.0399,{"date":652,"open":653,"high":654,"low":653,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":563,"vwap":658},"2026-07-16",28.2,28.22,-0.4013,-1.4,888.333565,28.204,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":426,"vwap":665},"2026-07-15",28.6013,0.3896,1.38,94.3834,28.6262,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":94,"volume":670,"transactions":536,"vwap":671},"2026-07-14",28.2117,0.6027,108.376094,28.243,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":220,"vwap":678},"2026-07-13",27.609,-0.671,-2.37,676.322126,27.5949,{"date":680,"open":681,"high":681,"low":445,"close":445,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":445},"2026-07-10",28.32,-0.475,-1.65,1100,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-09",28.755,0.579,2.05,200,{"date":692,"open":340,"high":340,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-08",28.176,0.079,0.28,600,{"date":698,"open":699,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-07",28.25,28.26,28.097,-0.253,-0.89,1800,{"date":706,"open":681,"high":707,"low":681,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-06",28.35,0.407,1.46,700,{"date":712,"open":485,"high":477,"low":713,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-02",27.943,-0.957,-3.31,500,{"date":718,"open":719,"high":720,"low":719,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-07-01",28.9,28.96,0.044,0.15,2100,{"date":725,"open":726,"high":727,"low":438,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-30",28.82,28.94,28.856,0.22,0.77,17200,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-29",28.47,28.636,0.072,0.25,1500,{"date":740,"open":461,"high":741,"low":461,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-26",28.564,-0.564,-1.94,1400,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":716,"transactions":9,"vwap":748},"2026-06-25",29.12,29.128,0.121,0.42,{"date":752,"open":563,"high":753,"low":563,"close":753,"change":754,"percent_change":755,"volume":690,"transactions":9,"vwap":753},"2026-06-24",29.007,-0.197,-0.67,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-23",29.235,29.24,29.15,29.204,-0.855,-2.84,2400,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-22",30.1,30.059,0.525,1.78,400,{"date":773,"open":774,"high":774,"low":775,"close":775,"change":776,"percent_change":480,"volume":771,"transactions":9,"vwap":775},"2026-06-18",29.55,29.534,0.154,{"date":778,"open":779,"high":779,"low":780,"close":780,"change":781,"percent_change":381,"volume":782,"transactions":9,"vwap":780},"2026-06-17",30.21,29.38,-0.243,16000,{"date":784,"open":785,"high":786,"low":785,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-16",29.54,30.059999,29.623,-0.051,-0.17,19800,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":716,"transactions":9,"vwap":794},"2026-06-15",29.67,29.674,29.62,0.913,3.17,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-12",28.66,28.761,0.297,1.04,1700,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":285,"volume":810,"transactions":9,"vwap":808},"2026-06-11",28.049999,28.464,0.162,2200,{"date":812,"open":707,"high":813,"low":814,"close":814,"change":815,"percent_change":456,"volume":816,"transactions":9,"vwap":814},"2026-06-10",28.39,28.302,-0.29,1200,{"date":818,"open":819,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-09",28.81,28.55,28.592,0.602,2.15,2300,{"date":826,"open":827,"high":827,"low":567,"close":567,"change":828,"percent_change":829,"volume":716,"transactions":9,"vwap":567},"2026-06-08",28.12,-0.294,-1.04,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":835,"volume":710,"transactions":9,"vwap":833},"2026-06-05",28.7,28.284,-1.051,-3.58,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":824,"transactions":9,"vwap":840},"2026-06-04",29.39,29.4,29.335,0.005,0.02,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":847,"percent_change":848,"volume":723,"transactions":9,"vwap":846},"2026-06-03",29.37,29.33,-0.377,-1.27,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-02",29.75,29.81,29.682,29.707,1.018,3.55,3900,{"date":859,"open":820,"high":860,"low":820,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-01",28.69,28.689,-0.319,-1.1,800,{"date":866,"open":867,"high":867,"low":868,"close":869,"change":870,"percent_change":105,"volume":804,"transactions":9,"vwap":869},"2026-05-29",29.040001,28.985,29.0079994,0.211,{"date":872,"open":873,"high":726,"low":873,"close":874,"change":875,"percent_change":381,"volume":684,"transactions":9,"vwap":874},"2026-05-28",28.765,28.797,-0.238,{"date":877,"open":878,"high":879,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-27",28.91,29.035,-0.365,-1.24,3700,{"date":884,"open":885,"high":885,"low":839,"close":839,"change":886,"percent_change":887,"volume":810,"transactions":9,"vwap":839},"2026-05-26",29.64,0.313,1.08,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":424,"volume":710,"transactions":9,"vwap":892},"2026-05-22",29.09,29.084999,29.087,0.159,{"date":895,"open":896,"high":897,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-21",28.65,28.928,-0.149,-0.51,1600,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":120,"volume":908,"transactions":9,"vwap":906},"2026-05-20",28.995,29.18,28.99,29.077,0.182,3600,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":516,"volume":174,"transactions":9,"vwap":912},"2026-05-19",28.83,28.895,-0.03,{"date":915,"open":905,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-18",28.998,28.86,28.925,-0.166,-0.57,3800,{"date":923,"open":867,"high":774,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-15",29.016001,29.091,-0.524,-1.77,9600,{"date":930,"open":845,"high":931,"low":845,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-14",29.7,29.615,-0.489,-1.62,10400,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":174,"transactions":9,"vwap":940},"2026-05-13",30.07,30.11,30.104,0.684,2.32,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":191,"percent_change":947,"volume":771,"transactions":9,"vwap":946},"2026-05-12",29.32,29.42,-0.64,{"date":949,"open":950,"high":951,"low":952,"close":951,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":951},"2026-05-11",29.53,29.61,29.51,0.53,1.82,2000,{"date":957,"open":958,"high":890,"low":959,"close":960,"change":961,"percent_change":729,"volume":935,"transactions":9,"vwap":960},"2026-05-08",29.075001,29.049999,29.08,0.065,{"date":963,"open":964,"high":959,"low":965,"close":965,"change":966,"percent_change":967,"volume":816,"transactions":9,"vwap":965},"2026-05-07",29.030001,29.014999,0.109,0.38,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":972,"percent_change":973,"volume":738,"transactions":9,"vwap":971},"2026-05-06",28.48,28.906,0.84,2.99,{"date":975,"open":976,"high":477,"low":332,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-05",28.07,28.066,-0.007,-0.02,3100,{"date":982,"open":653,"high":653,"low":983,"close":984,"change":985,"percent_change":947,"volume":824,"transactions":9,"vwap":984},"2026-05-04",28.040001,28.073,-0.181,{"date":987,"open":438,"high":438,"low":699,"close":988,"change":989,"percent_change":990,"volume":908,"transactions":9,"vwap":988},"2026-05-01",28.254,-0.038,-0.13,{"date":992,"open":485,"high":993,"low":485,"close":993,"change":994,"percent_change":995,"volume":864,"transactions":9,"vwap":993},"2026-04-30",28.292,0.394,1.41,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":70,"volume":1000,"transactions":9,"vwap":998},"2026-04-29",27.898,0.058,100,{"date":1002,"open":235,"high":1003,"low":235,"close":1003,"change":1004,"percent_change":1005,"volume":816,"transactions":9,"vwap":1003},"2026-04-28",27.84,-0.26,-0.93,{"date":1007,"open":478,"high":478,"low":478,"close":478,"change":1008,"percent_change":1009,"volume":1000,"transactions":9,"vwap":478},"2026-04-27",-0.14,-0.5,{"date":1011,"open":1012,"high":699,"low":341,"close":361,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":361},"2026-04-24",28.145,0.173,0.62,4400,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":488,"volume":690,"transactions":9,"vwap":1018},"2026-04-23",28.066999,-0.424,{"date":1021,"open":437,"high":820,"low":352,"close":1022,"change":1023,"percent_change":1024,"volume":704,"transactions":9,"vwap":1022},"2026-04-22",28.491,0.366,1.3,{"date":1026,"open":361,"high":699,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-21",28.125,-0.41,-1.44,6500,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":696,"transactions":9,"vwap":1033},"2026-04-20",28.535,0.047,0.16,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":690,"transactions":9,"vwap":1038},"2026-04-17",28.488,0.348,1.24,{"date":1042,"open":993,"high":993,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-16",28.14,0.268,0.96,3500,{"date":1048,"open":1049,"high":1050,"low":235,"close":1050,"change":1051,"percent_change":1052,"volume":696,"transactions":9,"vwap":1050},"2026-04-15",27.75,27.872,-0.01,-0.04,{"date":1054,"open":613,"high":1055,"low":613,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-14",27.882,0.432,1.57,5100,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":955,"transactions":9,"vwap":1062},"2026-04-13",27.2,27.45,0.053,0.19,{"date":1066,"open":1067,"high":226,"low":1068,"close":1068,"change":1035,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-10",27.44,27.397,0.59,900,{"date":1072,"open":536,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":729,"volume":1077,"transactions":9,"vwap":1075},"2026-04-09",27.24,26.96,27.237,0.059,6600,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-08",27.16,27.34,27.178,1.088,4.17,1300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1089,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1089},"2026-04-07",25.98,26.09,25.86,-0.121,-0.46,6400,{"date":1095,"open":1089,"high":1096,"low":1089,"close":1097,"change":978,"percent_change":913,"volume":1098,"transactions":9,"vwap":1097},"2026-04-06",26.25,26.211,5600,{"date":1100,"open":1101,"high":1101,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":716,"transactions":9,"vwap":1102},"2026-04-02",26.24,26.218,-0.258,-0.97,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":285,"volume":1112,"transactions":9,"vwap":1110},"2026-04-01",26.5,26.54,26.43,26.476,0.151,2600,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":953,"percent_change":689,"volume":1117,"transactions":9,"vwap":1116},"2026-03-31",25.85,26.325,10000,{"date":1119,"open":1120,"high":1120,"low":24,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-30",25.875,25.795,-0.078,-0.3,12300,{"date":1126,"open":1088,"high":450,"low":1127,"close":1127,"change":1128,"percent_change":140,"volume":1129,"transactions":9,"vwap":1127},"2026-03-27",25.873,-0.089,2800,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":764,"transactions":9,"vwap":1134},"2026-03-26",26.030001,26.11,25.962,-0.818,-3.05,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-25",26.86,26.78,0.595,2.27,300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":979,"percent_change":334,"volume":1150,"transactions":9,"vwap":1149},"2026-03-24",26.12,26.21,26.07,26.185,4300,{"date":1152,"open":1148,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":480,"volume":1157,"transactions":9,"vwap":1155},"2026-03-23",26.48,26.049999,26.205,0.135,18000,{"date":1159,"open":1160,"high":1160,"low":1132,"close":1148,"change":1161,"percent_change":676,"volume":1162,"transactions":9,"vwap":1148},"2026-03-20",26.49,-0.632,12500,{"date":1164,"open":1109,"high":1139,"low":1109,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-19",26.702,-0.291,-1.08,5300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-18",27.38,27.42,26.98,26.993,-0.558,-2.03,4900,{"date":1179,"open":316,"high":273,"low":581,"close":1180,"change":898,"percent_change":1181,"volume":857,"transactions":9,"vwap":1180},"2026-03-17",27.551,-0.54,{"date":1183,"open":1184,"high":1185,"low":637,"close":637,"change":1186,"percent_change":1187,"volume":723,"transactions":9,"vwap":637},"2026-03-16",27.72,27.771,0.236,0.86,{"date":1189,"open":637,"high":1190,"low":1191,"close":1191,"change":989,"percent_change":1008,"volume":1058,"transactions":9,"vwap":1191},"2026-03-13",27.77,27.464,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":955,"transactions":9,"vwap":1196},"2026-03-12",27.68,27.46,27.502,-0.36,-1.29,{"date":1200,"open":225,"high":225,"low":323,"close":1201,"change":1202,"percent_change":703,"volume":1203,"transactions":9,"vwap":1201},"2026-03-11",27.862,-0.251,8200,{"date":1205,"open":421,"high":461,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-10",27.89,28.113,0.701,2.56,6800,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1214},"2026-03-09",26.87,27.412,26.85,0.328,1.21,15000,{"date":1220,"open":1221,"high":1080,"low":1222,"close":1223,"change":1224,"percent_change":115,"volume":1225,"transactions":9,"vwap":1223},"2026-03-06",26.97,26.879,27.084,0.094,8100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-05",27.14,27.21,26.8,26.99,-0.52,-1.89,14800,{"date":1236,"open":1172,"high":581,"low":1237,"close":281,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":281},"2026-03-04",27.334,0.232,0.85,10900,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-03",27.37,27.4,26.82,27.278,-1.057,-3.73,18100,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-02",27.95,28.335,-0.257,-0.9,8800,{"date":1258,"open":394,"high":531,"low":1259,"close":821,"change":1260,"percent_change":1261,"volume":710,"transactions":9,"vwap":821},"2026-02-27",28.59,-0.061,-0.21,{"date":1263,"open":1264,"high":1265,"low":494,"close":1266,"change":1267,"percent_change":1176,"volume":704,"transactions":9,"vwap":1266},"2026-02-26",28.64,28.71,28.653,-0.593,{"date":1269,"open":759,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-02-25",29.26,29.14,29.246,0.137,0.47,7600,{"date":1277,"open":867,"high":1278,"low":867,"close":1278,"change":1279,"percent_change":140,"volume":744,"transactions":9,"vwap":1278},"2026-02-24",29.109,-0.098,{"date":1281,"open":1282,"high":1282,"low":904,"close":1283,"change":989,"percent_change":990,"volume":1284,"transactions":9,"vwap":1283},"2026-02-23",29.48,29.207,2700,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":723,"transactions":9,"vwap":1288},"2026-02-20",28.92,29.245,0.225,0.78,{"date":1292,"open":867,"high":867,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":864,"transactions":9,"vwap":1294},"2026-02-19",28.901,29.02,-0.059,-0.2,{"date":1298,"open":1299,"high":523,"low":1300,"close":1300,"change":722,"percent_change":480,"volume":744,"transactions":9,"vwap":1300},"2026-02-18",29.11,29.079,{"date":1302,"open":917,"high":563,"low":917,"close":1303,"change":907,"percent_change":120,"volume":174,"transactions":9,"vwap":1303},"2026-02-17",28.929,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1005,"volume":684,"transactions":9,"vwap":1309},"2026-02-13",28.77,28.805,28.695,28.747,-0.269,{"date":1312,"open":1313,"high":1313,"low":727,"close":924,"change":1314,"percent_change":1315,"volume":921,"transactions":9,"vwap":924},"2026-02-12",29.195,-0.403,-1.37,{"date":1317,"open":523,"high":1318,"low":1319,"close":1318,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1318},"2026-02-11",29.419,29.21,-0.228,-0.77,5700,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":695,"volume":1070,"transactions":9,"vwap":1328},"2026-02-10",29.52,29.66,29.47,29.647,0.082,{"date":1331,"open":946,"high":1332,"low":946,"close":1333,"change":1334,"percent_change":1335,"volume":174,"transactions":9,"vwap":1333},"2026-02-09",29.585,29.565,0.377,1.29,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":744,"transactions":9,"vwap":1339},"2026-02-06",28.89,29.188,0.671,2.35,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-05",28.93,28.517,-0.327,-1.13,6100,{"date":1350,"open":964,"high":964,"low":1351,"close":1352,"change":1353,"percent_change":464,"volume":804,"transactions":9,"vwap":1352},"2026-02-04",28.68,28.844,-0.179,{"date":1355,"open":1319,"high":1319,"low":819,"close":1356,"change":1091,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-02-03",29.023001,-0.42,3400,{"date":1360,"open":1361,"high":1362,"low":890,"close":1363,"change":1364,"percent_change":1104,"volume":1365,"transactions":9,"vwap":1363},"2026-02-02",29.17,29.23,29.144,-0.284,8600,{"date":1367,"open":795,"high":931,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-01-30",29.428,-0.622,-2.07,4100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":115,"volume":1379,"transactions":9,"vwap":1377},"2026-01-29",30.22,30.32,29.74,30.049999,0.104,3200,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":448,"volume":1070,"transactions":9,"vwap":1384},"2026-01-28",30.01,29.91,29.946,0.127,{"date":1387,"open":851,"high":1388,"low":1389,"close":1388,"change":1390,"percent_change":1024,"volume":1129,"transactions":9,"vwap":1388},"2026-01-27",29.819,29.71,0.384,{"date":1392,"open":1393,"high":1394,"low":845,"close":1395,"change":842,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-26",29.44,29.49,29.435,0.07,13100,{"date":1399,"open":838,"high":946,"low":838,"close":1400,"change":1401,"percent_change":210,"volume":804,"transactions":9,"vwap":1400},"2026-01-23",29.415,-0.102,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":1406,"percent_change":1407,"volume":710,"transactions":9,"vwap":1405},"2026-01-22",29.595,29.517,0.014,0.05,{"date":1409,"open":1282,"high":950,"low":1282,"close":1410,"change":1411,"percent_change":995,"volume":738,"transactions":9,"vwap":1410},"2026-01-21",29.503,0.41,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":690,"transactions":9,"vwap":1415},"2026-01-20",29.063999,29.093,-0.49,-1.66,{"date":1419,"open":1420,"high":1420,"low":946,"close":1421,"change":1422,"percent_change":1423,"volume":900,"transactions":9,"vwap":1421},"2026-01-16",29.84,29.583,-0.361,-1.21,{"date":1425,"open":346,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-01-15",30.069,29.94,29.944,0.08,0.27,5800,{"date":1433,"open":852,"high":1434,"low":852,"close":1434,"change":1435,"percent_change":1436,"volume":716,"transactions":9,"vwap":1434},"2026-01-14",29.864,-0.053,-0.18,{"date":1438,"open":1377,"high":1377,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":804,"transactions":9,"vwap":1440},"2026-01-13",29.85,29.917,-0.447,-1.47,{"date":1444,"open":938,"high":1445,"low":938,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-12",30.364,0.727,2.45,4000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1284,"transactions":9,"vwap":1454},"2026-01-09",29.58,29.68,29.5,29.637,0.076,0.26,{"date":1458,"open":1319,"high":1459,"low":1319,"close":1459,"change":1460,"percent_change":1461,"volume":704,"transactions":9,"vwap":1459},"2026-01-08",29.561,0.034,0.12,{"date":1463,"open":1404,"high":1404,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1371,"transactions":9,"vwap":1464},"2026-01-07",29.527,-0.279,-0.94,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":200,"percent_change":58,"volume":804,"transactions":9,"vwap":1471},"2026-01-06",29.87,29.89,29.806,{"date":1473,"open":1474,"high":1325,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":738,"transactions":9,"vwap":1475},"2026-01-05",29.2,29.496,0.283,0.97,{"date":1479,"open":960,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":980,"transactions":9,"vwap":1482},"2026-01-02",29.232,28.98,29.213,1.007,3.57,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1310,"percent_change":1466,"volume":174,"transactions":9,"vwap":1488},"2025-12-31",28.23,28.206,{"date":1490,"open":405,"high":405,"low":1491,"close":1491,"change":961,"percent_change":310,"volume":174,"transactions":9,"vwap":1491},"2025-12-30",28.475,{"date":1493,"open":654,"high":1494,"low":654,"close":1494,"change":1495,"percent_change":1496,"volume":824,"transactions":9,"vwap":1494},"2025-12-29",28.41,-0.45,-1.56,{"date":1498,"open":1499,"high":1500,"low":1499,"close":917,"change":1501,"percent_change":374,"volume":1015,"transactions":9,"vwap":917},"2025-12-26",28.815,28.88,0.256,{"date":1503,"open":406,"high":1504,"low":406,"close":1504,"change":1505,"percent_change":1461,"volume":690,"transactions":9,"vwap":1504},"2025-12-24",28.604,0.033,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":1511,"percent_change":1512,"volume":824,"transactions":9,"vwap":1510},"2025-12-23",28.43,28.62,28.571,0.017,0.06,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1517,"change":1518,"percent_change":448,"volume":955,"transactions":9,"vwap":1517},"2025-12-22",28.52,28.57,28.554,0.122,{"date":1520,"open":496,"high":820,"low":1521,"close":1521,"change":1522,"percent_change":632,"volume":1523,"transactions":9,"vwap":1521},"2025-12-19",28.432,0.32,6700,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1527,"change":51,"percent_change":1528,"volume":690,"transactions":9,"vwap":1527},"2025-12-18",28.18,28.112,0.64,{"date":1530,"open":699,"high":699,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":810,"transactions":9,"vwap":1531},"2025-12-17",27.932,-0.371,-1.31,{"date":1535,"open":699,"high":681,"low":653,"close":1536,"change":1123,"percent_change":1537,"volume":980,"transactions":9,"vwap":1536},"2025-12-16",28.303,-1.05,{"date":1539,"open":531,"high":1265,"low":1540,"close":1540,"change":1541,"percent_change":755,"volume":716,"transactions":9,"vwap":1540},"2025-12-15",28.603,-0.192,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":864,"transactions":9,"vwap":1546},"2025-12-12",29.041,28.74,28.795,-0.137,-0.47,{"date":1550,"open":1551,"high":1552,"low":726,"close":1552,"change":1553,"percent_change":1554,"volume":864,"transactions":9,"vwap":1552},"2025-12-11",28.85,28.932,-0.117,-0.4,{"date":1556,"open":1481,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":448,"volume":1561,"transactions":9,"vwap":1559},"2025-12-10",29.149,28.973,29.049,0.124,4500,{"date":1563,"open":404,"high":918,"low":404,"close":918,"change":1564,"percent_change":1565,"volume":864,"transactions":9,"vwap":918},"2025-12-09",-0.386,-1.32,{"date":1567,"open":1568,"high":1569,"low":512,"close":1569,"change":1570,"percent_change":842,"volume":744,"transactions":9,"vwap":1569},"2025-12-08",29.31,29.311,0.006,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":1576,"percent_change":1577,"volume":174,"transactions":9,"vwap":1575},"2025-12-05",29.345,29.376,29.305,0.436,1.51,{"date":1579,"open":1580,"high":720,"low":1551,"close":1581,"change":721,"percent_change":722,"volume":804,"transactions":9,"vwap":1581},"2025-12-04",28.87,28.869,{"date":1583,"open":1551,"high":1551,"low":1584,"close":1585,"change":1586,"percent_change":1197,"volume":1077,"transactions":9,"vwap":1585},"2025-12-03",28.73,28.825,-0.103,{"date":1588,"open":917,"high":897,"low":911,"close":897,"change":1589,"percent_change":1590,"volume":738,"transactions":9,"vwap":897},"2025-12-02",-0.155,-0.53,{"date":1592,"open":905,"high":1361,"low":905,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-01",29.083,0.29,1.01,6000,{"date":1598,"open":726,"high":1551,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":771,"transactions":9,"vwap":1599},"2025-11-28",28.793,0.098,0.34,{"date":1603,"open":860,"high":1604,"low":437,"close":1308,"change":1505,"percent_change":1461,"volume":1098,"transactions":9,"vwap":1308},"2025-11-26",28.78,{"date":1606,"open":1604,"high":1604,"low":394,"close":1607,"change":1608,"percent_change":408,"volume":1046,"transactions":9,"vwap":1607},"2025-11-25",28.662,0.174,{"date":1610,"open":461,"high":350,"low":1611,"close":1038,"change":1612,"percent_change":1613,"volume":1098,"transactions":9,"vwap":1038},"2025-11-24",28.325,0.4,1.42,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":1619,"percent_change":1620,"volume":1112,"transactions":9,"vwap":1618},"2025-11-21",27.83,28.21,28.087999,-0.11,-0.39,{"date":1622,"open":1306,"high":1306,"low":1623,"close":1623,"change":1624,"percent_change":344,"volume":1625,"transactions":9,"vwap":1623},"2025-11-20",28.198,-0.449,4700,{"date":1627,"open":1259,"high":1628,"low":1259,"close":1628,"change":919,"percent_change":1629,"volume":1015,"transactions":9,"vwap":1628},"2025-11-19",28.647,-0.58,{"date":1631,"open":1632,"high":911,"low":1351,"close":1633,"change":1634,"percent_change":1357,"volume":723,"transactions":9,"vwap":1633},"2025-11-18",28.76,28.813,-0.122,{"date":1636,"open":760,"high":760,"low":917,"close":1637,"change":1422,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-17",28.935,-1.23,10300,{"date":1641,"open":1642,"high":1453,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1379,"transactions":9,"vwap":1644},"2025-11-14",29.3,29.249,29.296,-0.532,-1.78,{"date":1648,"open":1649,"high":1650,"low":851,"close":1651,"change":1063,"percent_change":51,"volume":1070,"transactions":9,"vwap":1651},"2025-11-13",30.09,30.115,29.828,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1656,"change":1657,"percent_change":913,"volume":1112,"transactions":9,"vwap":1656},"2025-11-12",29.73,29.79,29.775,-0.009,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":191,"percent_change":1662,"volume":710,"transactions":9,"vwap":1661},"2025-11-11",29.88,29.784,-0.63,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":1666,"percent_change":1667,"volume":1143,"transactions":9,"vwap":1665},"2025-11-10",29.974,0.412,1.39,{"date":1669,"open":839,"high":1670,"low":1642,"close":1670,"change":1671,"percent_change":1495,"volume":1672,"transactions":9,"vwap":1670},"2025-11-07",29.562,-0.135,1900,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":738,"transactions":9,"vwap":1677},"2025-11-06",29.83,29.655,29.697,0.312,1.06,{"date":1681,"open":1642,"high":1682,"low":1642,"close":1683,"change":1044,"percent_change":1684,"volume":174,"transactions":9,"vwap":1683},"2025-11-05",29.404,29.385,0.92,{"date":1686,"open":1687,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1417,"volume":908,"transactions":9,"vwap":1689},"2025-11-04",29.293,29.1,29.117,-0.492,{"date":1692,"open":931,"high":931,"low":950,"close":1693,"change":1694,"percent_change":191,"volume":1112,"transactions":9,"vwap":1693},"2025-11-03",29.609,-0.057,{"date":1696,"open":1697,"high":793,"low":785,"close":1698,"change":1699,"percent_change":1565,"volume":1625,"transactions":9,"vwap":1698},"2025-10-31",29.59,29.666,-0.398,{"date":1701,"open":1649,"high":1702,"low":1377,"close":1703,"change":1704,"percent_change":591,"volume":1705,"transactions":9,"vwap":1703},"2025-10-30",30.14,30.063999,-0.568,4200,{"date":1707,"open":23,"high":23,"low":1708,"close":1709,"change":1710,"percent_change":1290,"volume":1711,"transactions":9,"vwap":1709},"2025-10-29",30.59,30.632,0.238,8500,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1028,"volume":1719,"transactions":9,"vwap":1717},"2025-10-28",30.272,30.4,30.195,30.394,-0.126,14400,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":424,"percent_change":1724,"volume":1162,"transactions":9,"vwap":1723},"2025-10-27",30.62,30.52,1.84,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":750,"percent_change":1613,"volume":1143,"transactions":9,"vwap":1727},"2025-10-24",29.97,{"date":1729,"open":1730,"high":1731,"low":1730,"close":774,"change":1732,"percent_change":1667,"volume":1733,"transactions":9,"vwap":774},"2025-10-23",29.45,29.65,0.404,9200,{"date":1735,"open":759,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1093,"transactions":9,"vwap":1738},"2025-10-22",29.325,29.01,29.146,-0.112,-0.38,{"date":1742,"open":1743,"high":1743,"low":1474,"close":1744,"change":1745,"percent_change":1436,"volume":955,"transactions":9,"vwap":1744},"2025-10-21",29.35,29.258,-0.052,{"date":1747,"open":878,"high":1748,"low":878,"close":1568,"change":1749,"percent_change":1750,"volume":857,"transactions":9,"vwap":1568},"2025-10-20",29.36,0.367,1.27,{"date":1752,"open":1753,"high":1294,"low":1546,"close":1754,"change":86,"percent_change":381,"volume":1755,"transactions":9,"vwap":1754},"2025-10-17",28.845,28.943,4600,{"date":1757,"open":523,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":750,"volume":1761,"transactions":9,"vwap":1759},"2025-10-16",29.317,29.183,0.123,7900,{"date":1763,"open":1764,"high":904,"low":1765,"close":1765,"change":1766,"percent_change":995,"volume":1767,"transactions":9,"vwap":1765},"2025-10-15",29.16,29.059999,0.403,2900,{"date":1769,"open":255,"high":726,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1150,"transactions":9,"vwap":1771},"2025-10-14",28.34,28.657,-0.343,-1.18,{"date":1775,"open":1764,"high":904,"low":563,"close":563,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":563},"2025-10-13",0.604,2.13,31200,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":1784,"percent_change":1785,"volume":1240,"transactions":9,"vwap":1783},"2025-10-10",29.92,28.17,28.396,-1.631,-5.43,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-10-09",30.47,29.98,30.027,-0.429,-1.41,2500,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":695,"volume":174,"transactions":9,"vwap":1797},"2025-10-08",30.36,30.456,30.315,0.084,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":738,"transactions":9,"vwap":1804},"2025-10-07",30.71,30.35,30.372,-0.368,-1.2,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1813,"volume":1358,"transactions":9,"vwap":1811},"2025-10-06",30.58,30.76,30.74,0.102,0.33,{"date":1815,"open":1816,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":174,"transactions":9,"vwap":1818},"2025-10-03",30.73,30.61,30.638,-0.262,-0.85,{"date":1822,"open":1823,"high":176,"low":1824,"close":1825,"change":1826,"percent_change":1750,"volume":1827,"transactions":9,"vwap":1825},"2025-10-02",30.94,30.78,30.9,0.388,12200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1831,"change":1833,"percent_change":730,"volume":1834,"transactions":9,"vwap":1831},"2025-10-01",30.43,30.512,30.37,0.233,6300,{"date":1836,"open":1832,"high":1832,"low":1837,"close":1838,"change":1839,"percent_change":583,"volume":908,"transactions":9,"vwap":1838},"2025-09-30",30.24,30.279,0.153,{"date":1841,"open":939,"high":1702,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":857,"transactions":9,"vwap":1843},"2025-09-29",30.040001,30.126,0.613,2.08,{"date":1847,"open":838,"high":1848,"low":838,"close":1849,"change":1850,"percent_change":1851,"volume":1085,"transactions":9,"vwap":1849},"2025-09-26",29.56,29.513,-0.195,-0.66,{"date":1853,"open":1452,"high":1376,"low":795,"close":1854,"change":1855,"percent_change":729,"volume":1284,"transactions":9,"vwap":1854},"2025-09-25",29.708,0.064,{"date":1857,"open":1452,"high":1654,"low":885,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-09-24",29.644,0.39,1.33,3000,{"date":1863,"open":838,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":1046,"transactions":9,"vwap":1865},"2025-09-23",29.46,29.254,-0.336,-1.14,{"date":1869,"open":785,"high":1697,"low":1282,"close":1697,"change":1870,"percent_change":398,"volume":1871,"transactions":9,"vwap":1697},"2025-09-22",-0.035,7300,{"date":1873,"open":931,"high":1376,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":804,"transactions":9,"vwap":1874},"2025-09-19",29.625,-0.075,-0.25,{"date":1878,"open":1879,"high":1879,"low":950,"close":931,"change":1624,"percent_change":488,"volume":1523,"transactions":9,"vwap":931},"2025-09-18",29.72,{"date":1881,"open":1650,"high":1882,"low":1789,"close":1883,"change":1884,"percent_change":1885,"volume":1761,"transactions":9,"vwap":1883},"2025-09-17",30.26,30.149,0.431,1.45,{"date":1887,"open":946,"high":1888,"low":946,"close":1888,"change":1889,"percent_change":1890,"volume":771,"transactions":9,"vwap":1888},"2025-09-16",29.718,0.143,0.48,{"date":1892,"open":885,"high":1731,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-09-15",29.575,0.032,0.11,8900,{"date":1898,"open":1451,"high":1451,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-09-12",29.475,29.543,-0.111,-0.37,5000,{"date":1905,"open":1394,"high":931,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1085,"transactions":9,"vwap":1907},"2025-09-11",29.41,29.654,0.884,3.07,{"date":1911,"open":878,"high":878,"low":1306,"close":1306,"change":1912,"percent_change":398,"volume":1112,"transactions":9,"vwap":1306},"2025-09-10",-0.034,{"date":1914,"open":1632,"high":726,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1058,"transactions":9,"vwap":1916},"2025-09-09",28.739,28.804,0.342,1.2,{"date":1920,"open":494,"high":1921,"low":1922,"close":1921,"change":1923,"percent_change":1924,"volume":1129,"transactions":9,"vwap":1921},"2025-09-08",28.462,28.36,0.208,0.74,{"date":1926,"open":700,"high":700,"low":988,"close":988,"change":1927,"percent_change":1447,"volume":1143,"transactions":9,"vwap":988},"2025-09-05",0.677,{"date":1929,"open":281,"high":1930,"low":281,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-09-04",27.605,27.577,-0.709,-2.51,5200,{"date":1936,"open":700,"high":1937,"low":1012,"close":1937,"change":1938,"percent_change":1092,"volume":908,"transactions":9,"vwap":1937},"2025-09-03",28.286,-0.132,{"date":1940,"open":478,"high":255,"low":478,"close":1941,"change":1942,"percent_change":1601,"volume":1943,"transactions":9,"vwap":1941},"2025-09-02",28.418,0.095,3300,{"date":1945,"open":1526,"high":370,"low":1012,"close":1946,"change":1947,"percent_change":1948,"volume":1098,"transactions":9,"vwap":1946},"2025-08-29",28.323,0.543,1.95,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":750,"percent_change":1954,"volume":1672,"transactions":9,"vwap":1953},"2025-08-28",27.704,27.79,27.78,1.54,{"date":1956,"open":1957,"high":1957,"low":1081,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-08-27",27.43,27.36,-0.824,-2.92,6200,{"date":1963,"open":653,"high":653,"low":976,"close":1964,"change":1965,"percent_change":1051,"volume":1070,"transactions":9,"vwap":1964},"2025-08-26",28.184,-0.004,{"date":1967,"open":813,"high":813,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1322,"transactions":9,"vwap":1968},"2025-08-25",28.188,0.163,0.58,{"date":1972,"open":983,"high":341,"low":1973,"close":1973,"change":1974,"percent_change":1975,"volume":804,"transactions":9,"vwap":1973},"2025-08-22",28.025,0.618,2.25,{"date":1977,"open":1978,"high":1957,"low":1978,"close":1979,"change":1980,"percent_change":1970,"volume":816,"transactions":9,"vwap":1979},"2025-08-21",27.28,27.407,0.157,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":120,"volume":1070,"transactions":9,"vwap":1985},"2025-08-20",27.27,27.222,27.25,0.17,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":239,"volume":690,"transactions":9,"vwap":1989},"2025-08-19",27.08,-0.326,{"date":1992,"open":1993,"high":1067,"low":1993,"close":1994,"change":1995,"percent_change":1684,"volume":174,"transactions":9,"vwap":1994},"2025-08-18",27.368,27.406,0.251,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":1040,"volume":174,"transactions":9,"vwap":2000},"2025-08-15",27.17,27.18,27.155,0.333,{"date":2003,"open":2004,"high":2004,"low":1140,"close":2005,"change":2006,"percent_change":249,"volume":764,"transactions":9,"vwap":2005},"2025-08-14",26.852,26.822,-0.438,{"date":2008,"open":1229,"high":2009,"low":1061,"close":291,"change":2010,"percent_change":2011,"volume":1934,"transactions":9,"vwap":291},"2025-08-13",27.33,0.688,2.59,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2015,"change":2016,"percent_change":1845,"volume":771,"transactions":9,"vwap":2015},"2025-08-12",26.345,26.572,0.542,{"date":2018,"open":2019,"high":2019,"low":1132,"close":1132,"change":1586,"percent_change":1620,"volume":864,"transactions":9,"vwap":1132},"2025-08-11",26.17,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":978,"percent_change":913,"volume":1755,"transactions":9,"vwap":2023},"2025-08-08",26.101,26.133,26.08,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2028,"change":1051,"percent_change":1052,"volume":2030,"transactions":9,"vwap":2028},"2025-08-07",26.135,26.14,26.094999,11100,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":1889,"percent_change":424,"volume":1431,"transactions":9,"vwap":2035},"2025-08-06",26.021,26.19,26.15,{"date":2037,"open":1089,"high":1089,"low":2038,"close":2038,"change":2039,"percent_change":173,"volume":174,"transactions":9,"vwap":2038},"2025-08-05",26.007,0.257,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":995,"volume":2030,"transactions":9,"vwap":2045},"2025-08-04",25.76,25.81,25.693,25.75,0.357,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":249,"volume":1793,"transactions":9,"vwap":2051},"2025-08-01",25.45,25.29,25.393,-0.415,{"date":2054,"open":1090,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":848,"volume":771,"transactions":9,"vwap":2056},"2025-07-31",25.92,25.808,-0.333,{"date":2059,"open":2060,"high":2060,"low":2028,"close":2061,"change":815,"percent_change":863,"volume":1767,"transactions":9,"vwap":2061},"2025-07-30",26.28,26.141,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":1429,"volume":955,"transactions":9,"vwap":2067},"2025-07-29",26.58,26.6,26.4,26.431,0.021,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2073,"change":961,"percent_change":737,"volume":2074,"transactions":9,"vwap":2073},"2025-07-28",26.46,26.33,26.41,11400,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2014,"change":2080,"percent_change":1232,"volume":1943,"transactions":9,"vwap":2014},"2025-07-25",26.35,26.38,26.32,-0.139,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":130,"volume":1177,"transactions":9,"vwap":2084},"2025-07-24",26.61,26.484,0.023,{"date":2087,"open":2088,"high":1160,"low":2089,"close":2090,"change":2091,"percent_change":173,"volume":2092,"transactions":9,"vwap":2090},"2025-07-23",26.483,26.42,26.461,0.261,11500,{"date":2094,"open":2095,"high":2095,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":1000,"transactions":9,"vwap":2095},"2025-07-22",26.2,0.37,1.43,{"date":2099,"open":24,"high":2100,"low":24,"close":2101,"change":2102,"percent_change":1014,"volume":1961,"transactions":9,"vwap":2101},"2025-07-21",25.994,25.83,0.158,{"date":2104,"open":24,"high":24,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":1070,"transactions":9,"vwap":2105},"2025-07-18",25.672,0.286,1.13,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2111,"change":1895,"percent_change":2112,"volume":1861,"transactions":9,"vwap":2111},"2025-07-17",25.16,25.386,0.44,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":2118,"percent_change":1436,"volume":1934,"transactions":9,"vwap":2116},"2025-07-16",25.040001,25.276,25.030001,-0.045,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":2125,"volume":1871,"transactions":9,"vwap":2123},"2025-07-15",25.18,25.41,25.321,0.411,1.65,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1684,"volume":1834,"transactions":9,"vwap":2131},"2025-07-14",24.9,24.94,24.886,24.91,0.227,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2137,"change":1460,"percent_change":2138,"volume":864,"transactions":9,"vwap":2137},"2025-07-11",24.74,24.67,24.683,0.14,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":2144,"percent_change":1679,"volume":684,"transactions":9,"vwap":2142},"2025-07-10",24.56,24.649,24.54,0.259,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":815,"percent_change":1773,"volume":771,"transactions":9,"vwap":2148},"2025-07-09",24.34,24.39,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":1217,"volume":900,"transactions":9,"vwap":2154},"2025-07-08",24.66,24.69,24.65,24.68,0.295,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":1870,"percent_change":1008,"volume":824,"transactions":9,"vwap":2160},"2025-07-07",24.45,24.35,24.385,{"date":2162,"open":2163,"high":2163,"low":2163,"close":2163,"change":2164,"percent_change":1512,"volume":1000,"transactions":9,"vwap":2163},"2025-07-03",24.42,0.015,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2168,"change":1091,"percent_change":1416,"volume":980,"transactions":9,"vwap":2168},"2025-07-02",24.33,24.405,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2172,"change":2173,"percent_change":1895,"volume":696,"transactions":9,"vwap":2172},"2025-07-01",24.43,24.526,0.028,{"date":2175,"open":2171,"high":2176,"low":2177,"close":2176,"change":334,"percent_change":2178,"volume":1256,"transactions":9,"vwap":2176},"2025-06-30",24.498,24.2,-0.33,{"date":2180,"open":2181,"high":2153,"low":2143,"close":2182,"change":318,"percent_change":1620,"volume":1431,"transactions":9,"vwap":2182},"2025-06-27",24.62,24.578,{"date":2184,"open":2185,"high":2185,"low":2153,"close":2186,"change":1436,"percent_change":2187,"volume":1896,"transactions":9,"vwap":2186},"2025-06-26",24.78,24.675,-0.72,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":907,"percent_change":1924,"volume":1896,"transactions":9,"vwap":2192},"2025-06-25",24.93,24.75,24.855,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":2197,"percent_change":2198,"volume":882,"transactions":9,"vwap":2196},"2025-06-24",24.47,24.673,0.661,2.75,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2202,"change":907,"percent_change":2203,"volume":928,"transactions":9,"vwap":2202},"2025-06-23",23.87,24.011999,0.76,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":1745,"percent_change":498,"volume":2209,"transactions":9,"vwap":2208},"2025-06-20",23.98,23.73,23.83,11300,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":1085,"transactions":9,"vwap":2213},"2025-06-18",26.1,23.882,-0.222,-0.92,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":1129,"transactions":9,"vwap":2220},"2025-06-17",24.23,26.62,24.104,-0.182,-0.75,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":1577,"volume":690,"transactions":9,"vwap":2226},"2025-06-16",24.306,24.286,0.361,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":2233,"volume":690,"transactions":9,"vwap":2231},"2025-06-13",23.956,23.925,-0.423,-1.74,{"date":2235,"open":2147,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":2240,"volume":1943,"transactions":9,"vwap":2238},"2025-06-12",24.41,24.32,24.348,0.009,0.04,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2245,"change":2246,"percent_change":2112,"volume":2247,"transactions":9,"vwap":2245},"2025-06-11",24.46,24.5,24.339,0.107,26700,{"date":2249,"open":2250,"high":2167,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-06-10",24.25,24.107,24.232,-0.017,-0.07,25000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":1918,"volume":2074,"transactions":9,"vwap":2261},"2025-06-09",24.14,24.29,24.13,24.249,0.287,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":1035,"volume":744,"transactions":9,"vwap":2266},"2025-06-06",23.77,23.962,0.039,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":115,"volume":2274,"transactions":9,"vwap":2272},"2025-06-05",24.040001,23.92,23.923,0.083,9500,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2278,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2278},"2025-06-04",23.62,23.84,23.61,0.587,2.52,15900,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":1284,"transactions":9,"vwap":2287},"2025-06-03",23.23,23.27,23.253,0.113,0.49,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2293,"change":2295,"percent_change":2296,"volume":696,"transactions":9,"vwap":2293},"2025-06-02",23.108,23.14,23.049999,0.116,0.5,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":804,"transactions":9,"vwap":2302},"2025-05-30",23.1,23.11,22.941,23.024,-0.405,-1.73,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2091,"percent_change":2107,"volume":1365,"transactions":9,"vwap":2309},"2025-05-29",23.48,23.415,23.429,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2313,"change":2221,"percent_change":2314,"volume":1070,"transactions":9,"vwap":2313},"2025-05-28",23.19,23.168,-0.78,{"date":2316,"open":2317,"high":2318,"low":2286,"close":2317,"change":2319,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2317},"2025-05-27",23.35,23.4,-0.357,-1.51,8700,{"date":2323,"open":2324,"high":2325,"low":2324,"close":2326,"change":913,"percent_change":990,"volume":882,"transactions":9,"vwap":2326},"2025-05-23",23.64,23.76,23.707,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":1197,"volume":1225,"transactions":9,"vwap":2331},"2025-05-22",23.713,23.78,23.737,-0.086,{"date":2334,"open":2231,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1740,"volume":2339,"transactions":9,"vwap":2337},"2025-05-21",23.94,23.8,23.823,-0.091,13500,{"date":2341,"open":2278,"high":2342,"low":2278,"close":2342,"change":2343,"percent_change":2344,"volume":710,"transactions":9,"vwap":2342},"2025-05-20",23.914,0.216,0.91,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":1035,"volume":1861,"transactions":9,"vwap":2349},"2025-05-19",23.51,23.704,23.698,0.037,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":464,"volume":738,"transactions":9,"vwap":2355},"2025-05-16",23.69,23.65,23.661,-0.147,{"date":2358,"open":2208,"high":2208,"low":2353,"close":2359,"change":2360,"percent_change":2361,"volume":1705,"transactions":9,"vwap":2359},"2025-05-15",23.808,-0.497,-2.04,{"date":2363,"open":2364,"high":2148,"low":2259,"close":2365,"change":2366,"percent_change":2367,"volume":1639,"transactions":9,"vwap":2365},"2025-05-14",24.36,24.305,0.245,1.02,{"date":2369,"open":2206,"high":2370,"low":2371,"close":2372,"change":1619,"percent_change":1092,"volume":2373,"transactions":9,"vwap":2372},"2025-05-13",24.172,23.91,24.059999,9900,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-05-12",24.24,24.26,24.1,24.17,0.906,3.89,9000,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2386,"change":2387,"percent_change":1495,"volume":744,"transactions":9,"vwap":2386},"2025-05-09",23.42,23.264,-0.106,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":1456,"percent_change":2107,"volume":1210,"transactions":9,"vwap":2392},"2025-05-08",23.29,23.402,23.37,{"date":2394,"open":2395,"high":2396,"low":2300,"close":2300,"change":1314,"percent_change":2397,"volume":804,"transactions":9,"vwap":2300},"2025-05-07",23.2,23.21,-1.71,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2402,"change":2403,"percent_change":1667,"volume":716,"transactions":9,"vwap":2402},"2025-05-06",23.52,23.558,23.513,0.323,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2312,"change":2332,"percent_change":1902,"volume":1523,"transactions":9,"vwap":2312},"2025-05-05",23.18,23.34,{"date":2409,"open":2410,"high":2390,"low":2411,"close":2412,"change":2413,"percent_change":2414,"volume":857,"transactions":9,"vwap":2412},"2025-05-02",23.25,23.13,23.276,0.763,3.39,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1813,"volume":1162,"transactions":9,"vwap":2420},"2025-05-01",22.53,22.6,22.49,22.513,0.073,{"date":2423,"open":2424,"high":2424,"low":2425,"close":2426,"change":1091,"percent_change":1181,"volume":1379,"transactions":9,"vwap":2426},"2025-04-30",22.56,22.39,22.44,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":398,"volume":2382,"transactions":9,"vwap":2432},"2025-04-29",22.61,22.64,22.54,22.561,-0.026,{"date":2435,"open":2430,"high":2299,"low":2426,"close":2436,"change":2437,"percent_change":464,"volume":2438,"transactions":9,"vwap":2436},"2025-04-28",22.587,-0.141,16700,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2442,"change":1051,"percent_change":1052,"volume":2444,"transactions":9,"vwap":2442},"2025-04-25",22.68,22.728,22.637,12100,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":1461,"volume":2452,"transactions":9,"vwap":2450},"2025-04-24",22.74,22.818,22.69,22.738,0.027,54600,{"date":2454,"open":2455,"high":383,"low":2456,"close":2457,"change":2458,"percent_change":887,"volume":2459,"transactions":9,"vwap":2457},"2025-04-23",22.795,22.7,22.711,0.242,16600,{"date":181,"open":177,"high":2461,"low":177,"close":2462,"change":893,"percent_change":2463,"volume":744,"transactions":9,"vwap":2462},22.471,22.469,0.71]