[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCHS":3,"homepage-market-summary":29,"stock-historical-MCHS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MCHS","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 International Funds Matthews China Innovators Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9059,1.15712,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},39.82,39.65,39.86,39.2692,0.5508,1.4,5042.9927,53.25,31.36,5172.109252589641,38.6,684,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"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":5},"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":5},"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":37,"is_up":11,"sparkline":65,"date":5},"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":5},"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":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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"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":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",[97,102,107,112,117,122,127,132,137,142,146],{"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":37,"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":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},26.48,3679,1342742.4224,50.38,"2025-04-23",[182,185,195,205,216,226,235,245,254,263,273,281,290,300,307,316,327,337,347,355,364,373,382,391,400,410,420,428,436,444,452,461,469,479,489,498,507,515,523,533,542,549,558,567,575,584,593,602,611,620,629,639,647,655,663,673,684,694,705,714,723,731,738,746,755,762,770,778,786,795,804,813,821,830,838,847,855,862,870,877,885,893,900,908,916,925,932,939,947,953,960,968,976,984,993,1002,1010,1018,1026,1035,1042,1050,1057,1065,1073,1081,1089,1096,1104,1112,1118,1125,1132,1139,1148,1155,1161,1167,1174,1180,1184,1189,1195,1198,1205,1212,1217,1224,1229,1235,1242,1248,1252,1258,1263,1268,1277,1282,1287,1292,1297,1303,1309,1315,1320,1324,1332,1338,1344,1350,1359,1366,1370,1377,1383,1389,1396,1404,1411,1415,1419,1426,1431,1437,1443,1450,1454,1459,1466,1471,1476,1481,1487,1491,1497,1503,1509,1517,1524,1532,1537,1543,1549,1556,1563,1572,1578,1584,1589,1594,1598,1603,1608,1614,1620,1624,1629,1633,1639,1644,1650,1656,1662,1665,1670,1676,1679,1685,1690,1694,1700,1704,1708,1712,1717,1721,1726,1731,1737,1742,1747,1752,1756,1760,1765,1769,1773,1777,1782,1786,1792,1795,1800,1804,1810,1815,1820,1825,1829,1833,1837,1843,1849,1853,1860,1865,1870,1876,1881,1886,1892,1896,1899,1903,1908,1914,1918,1923,1928,1933,1937,1941,1944,1947,1952,1955,1960,1963,1966,1969,1973,1976,1982,1989,1993,2000,2006,2011,2016,2020,2025,2029,2033,2038,2042,2047,2052,2056,2061,2065,2068,2073,2077,2081,2086,2092,2096,2100,2105,2109,2113,2117,2122,2126,2130,2133,2136,2139,2143,2146,2151,2155,2158,2162,2167,2170,2176,2181,2186,2191,2194,2198,2205,2211,2217,2223,2226,2232,2238,2242,2246,2250,2256,2262,2269,2273,2278,2282,2285,2290,2294,2297,2300,2303,2307,2311,2314,2317,2322,2326,2329,2333,2338,2342,2347,2352,2356,2362,2367,2371,2377,2381,2388,2395,2398],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},71,39.781,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",39.2,40.02,39.15,-0.0734,-0.19,3420.0146,69,39.3971,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",39.33,39.3426,38.92,-0.05,-0.13,3634.1626,55,39.2579,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",39.47,39.49,39.385,39.3926,-0.3267,-0.82,1366.7306,45,39.4308,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",39.73,39.67,39.7193,0.0743,0.19,1673.1869,40,39.7074,{"date":227,"open":18,"high":18,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",39.6025,39.645,-0.3458,-0.86,912.3519,59,39.6366,{"date":236,"open":237,"high":188,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",39.995,39.95,39.9908,-0.0066,-0.02,930.2369,30,39.9936,{"date":246,"open":247,"high":247,"low":145,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",40.09,39.9974,-0.3873,-0.96,1051.1869,39,39.9923,{"date":255,"open":256,"high":257,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",40.3784,40.3847,-0.5056,-1.24,243.1568,27,40.3921,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",40.9,40.91,40.8903,-0.0501,-0.12,848.1568,34,40.8718,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":120,"volume":278,"transactions":279,"vwap":280},"2026-09-21",40.915,40.9404,0.2582,556.8728,28,40.8975,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",40.57,40.6822,0.8179,2.05,433.1568,33,40.5519,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",39.7,39.895,39.8643,0.3143,0.79,1255.1568,36,39.7957,{"date":301,"open":208,"high":302,"low":208,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":279,"vwap":306},"2026-09-16",39.55,-0.0897,-0.23,185.8588,39.5171,{"date":308,"open":309,"high":309,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",39.75,39.6397,-0.2078,-0.52,3236.4838,111,39.7168,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",39.85,39.8701,39.84,39.8475,-0.0815,-0.2,2414.1568,58,39.8577,{"date":328,"open":329,"high":330,"low":320,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",39.91,40.0199,39.929,0.0214,0.05,3799.6767,50,39.9644,{"date":338,"open":339,"high":238,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",39.83,39.81,39.9076,-0.4213,-1.04,2941.0809,43,39.9151,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":288,"vwap":354},"2026-09-09",40.41,40.3289,-0.0464,-0.11,457.0789,40.4176,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":233,"vwap":363},"2026-09-08",40.43,40.49,40.3753,-0.3938,-0.97,1870.2049,40.4689,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",40.65,40.7691,0.0075,0.02,811.2049,31,40.646,{"date":374,"open":375,"high":376,"low":375,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":279,"vwap":381},"2026-09-03",40.75,40.83,40.7616,0.1936,0.48,353.2049,40.7371,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",40.5,40.568,-0.2327,-0.57,1013.4055,32,40.5049,{"date":392,"open":393,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":345,"vwap":399},"2026-09-01",41.06,40.7605,40.8007,-0.5961,-1.44,5513.5932,40.8069,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",41.5601,41.395,41.3968,-0.5637,-1.34,1954.6782,44,41.4643,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",42.14,41.6,41.9605,-0.4585,-1.08,1215.1802,38,41.8065,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":345,"vwap":427},"2026-08-27",42.62,42.419,0.0687,0.16,447.0532,42.4748,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":70,"volume":434,"transactions":224,"vwap":435},"2026-08-26",42.34,42.3503,42.31,0.0907,1228.7292,42.3117,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":440,"percent_change":58,"volume":441,"transactions":442,"vwap":443},"2026-08-25",41.96,42.2596,0.4399,1166.0532,37,42.1139,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":408,"vwap":451},"2026-08-24",41.9,41.8197,-0.9591,-2.24,1080.9652,41.8742,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":58,"volume":459,"transactions":279,"vwap":460},"2026-08-21",42.7901,42.86,42.7301,42.7788,0.4444,1102.0532,42.7984,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":140,"volume":467,"transactions":418,"vwap":468},"2026-08-20",42.3,42.3344,42.29,-0.1451,2347.0532,42.3035,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":325,"vwap":478},"2026-08-19",42.4701,42.54,42.47,42.4795,-1.005,-2.31,2352.1142,42.7601,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",43.5,43.57,43.4845,-0.2859,-0.65,1820.6375,56,43.5182,{"date":490,"open":491,"high":492,"low":491,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":233,"vwap":497},"2026-08-17",43.74,43.82,43.7704,0.9607,2.24,1265.6375,43.7842,{"date":499,"open":500,"high":455,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",42.76,42.8097,0.0528,0.12,2154.9405,62,42.7715,{"date":508,"open":509,"high":455,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":335,"vwap":514},"2026-08-13",42.53,42.7569,0.1719,0.4,1060.3191,42.7687,{"date":516,"open":517,"high":518,"low":517,"close":519,"change":520,"percent_change":125,"volume":521,"transactions":389,"vwap":522},"2026-08-12",42.55,42.61,42.585,0.4191,544.4472,42.5837,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",42.41,42.08,42.1659,-0.4397,-1.03,10525.4472,76,42.249,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":345,"vwap":541},"2026-08-10",42.7,42.57,42.6056,0.1856,0.44,3015.5352,42.6513,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":243,"vwap":548},"2026-08-07",42.42,0.4798,1.14,293.4472,42.4287,{"date":550,"open":551,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",41.97,41.9402,0.0993,0.24,344.6572,29,41.9643,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":418,"vwap":566},"2026-08-05",41.8294,41.87,41.8409,0.6747,1.64,42236.0552,41.8697,{"date":568,"open":265,"high":569,"low":265,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",41.1662,1.0475,2.61,1770.3402,48,41.0587,{"date":576,"open":145,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",40.1187,39.93,-0.1107,-0.28,1730.3372,51,40.0014,{"date":585,"open":586,"high":587,"low":238,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",39.99,40.2294,0.6767,1.71,59972.7062,64,40.0369,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":259,"volume":599,"transactions":600,"vwap":601},"2026-07-30",39.1,39.63,39.5527,-0.4954,7385.4472,92,39.527,{"date":603,"open":604,"high":605,"low":238,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":505,"vwap":610},"2026-07-29",40.17,40.3,40.0481,-0.1227,-0.31,2878.4762,40.105,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":487,"vwap":606},"2026-07-28",39.98,40.2,39.18,40.1708,-1.7744,-4.23,4500.9375,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":224,"vwap":628},"2026-07-27",41.88,42.02,41.9452,0.6603,1.6,1360.7062,41.9517,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":183,"vwap":638},"2026-07-24",41.385,41.455,41.25,41.2849,-0.2746,-0.66,2961.6302,41.3467,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":243,"vwap":646},"2026-07-23",41.865,41.5595,-0.2255,-0.54,421.7522,41.592,{"date":648,"open":649,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":418,"vwap":654},"2026-07-22",41.81,41.785,-0.4252,-1.01,410.9542,41.8016,{"date":656,"open":657,"high":658,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":573,"vwap":662},"2026-07-21",42.15,42.2102,2.0315,5.06,1092.6072,42.1483,{"date":664,"open":665,"high":666,"low":667,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",40.37,40.45,40.1787,-0.6013,-1.47,3325.8262,97,40.3585,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-17",40.55,40.89,40.52,40.78,-1.9681,-4.6,6651.8295,110,40.7046,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-16",43.36,42.71,42.7481,-2.5891,-5.71,89581.2915,145,42.9343,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-15",45.31,45.715,45.1,45.3372,-1.1089,-2.39,4868.9555,78,45.3781,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":573,"vwap":713},"2026-07-14",46.545,46.35,46.4461,1.3644,3.03,19530.2057,46.4628,{"date":715,"open":716,"high":716,"low":717,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",45.5,45.0817,-2.2973,-4.85,4634.1035,98,45.2774,{"date":724,"open":725,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-10",47.83,46.96,47.379,-0.942,-1.95,9800,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-09",48.12,48.321,2.261,4.91,42500,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":397,"volume":745,"transactions":9,"vwap":743},"2026-07-08",46.11,46.14,45.62,46.060001,-0.672,3900,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",46.571,46.827,46.55,46.732,-1.151,-2.4,3200,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":754,"transactions":9,"vwap":759},"2026-07-06",47.64,47.94,47.883,0.569,1.2,{"date":763,"open":764,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-02",48.39,46.75,47.314,-4.361,-8.44,155500,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-01",51.37,52.92,51.675,-0.941,-1.79,10700,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-30",52.25,53.049999,52.616,1.269,2.47,17700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",51.77,51.99,50.735,51.347,0.779,1.54,26300,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-26",50.19,50.66,50.14,50.568,-0.454,-0.89,4200,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-25",51.099998,51.13,50.87,51.021999,1.78,3.61,19700,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-24",49.4,49.2,49.242,0.007,0.01,1200,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-23",49.38,49.429,49.15,49.235,-2.318,-4.5,9200,{"date":831,"open":832,"high":24,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-22",53,51.53,51.553,0.957,1.89,2100,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-18",50.6,50.65,50.485,50.596,1.665,3.4,6100,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-17",49.62,50.68,48.931,1.271,2.67,8000,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-16",47.73,47.66,0.236,0.5,300,{"date":863,"open":864,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-15",47.57,47.31,47.424,2.899,6.51,800,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-12",44.66,44.525,-0.783,-1.73,1400,{"date":878,"open":879,"high":880,"low":881,"close":880,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":880},"2026-06-11",44.52,45.308,44.47,1.085,2.45,2900,{"date":886,"open":872,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-10",44.68,44.11,44.223,-1.135,-2.5,5000,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-09",44.62,45.358,0.983,2.22,600,{"date":901,"open":902,"high":895,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-08",44.42,44.26,44.375,0.048,0.11,5500,{"date":909,"open":910,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",45.135,44.16,44.327,-2.908,-6.16,14700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-04",47.13,47.29,46.98,47.235,0.444,0.95,4300,{"date":926,"open":726,"high":726,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",46.69,46.791,0.013,0.03,1800,{"date":933,"open":934,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-02",46.895,46.778,0.913,1.99,500,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":891,"volume":946,"transactions":9,"vwap":944},"2026-06-01",45.72,45.99,44.79,45.865,-1.175,42100,{"date":948,"open":949,"high":949,"low":920,"close":950,"change":951,"percent_change":952,"volume":907,"transactions":9,"vwap":950},"2026-05-29",47.18,47.040001,-1.222,-2.53,{"date":954,"open":955,"high":956,"low":955,"close":957,"change":958,"percent_change":125,"volume":959,"transactions":9,"vwap":957},"2026-05-28",47.86,48.35,48.262,0.474,3700,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-27",47.5,47.84,47.788,0.244,0.51,2400,{"date":969,"open":962,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-26",47.58,47.28,47.544,1.297,2.8,5600,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":174,"transactions":9,"vwap":981},"2026-05-22",46.13,46.27,46.099998,46.247,1.197,2.66,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-21",44.69,45.14,44.685,45.049999,-0.83,-1.81,3600,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-20",45.64,46,45.54,45.88,1.294,2.9,5700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1005},"2026-05-19",44.48,44.586,44.4,-0.284,-0.63,400,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-18",45.3,44.78,44.87,-0.307,-0.68,16200,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",45.4,44.84,45.177,-1.498,-3.21,13600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-14",46.24,46.79,46.080002,46.675,-1.697,-3.51,21400,{"date":1036,"open":962,"high":1037,"low":962,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-13",49.42,48.372,2.413,5.25,71500,{"date":1043,"open":1044,"high":765,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",45.89,45.44,45.959,-0.636,-1.36,20100,{"date":1051,"open":979,"high":1052,"low":979,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-11",46.7,46.595,1.452,3.22,18100,{"date":1058,"open":989,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-08",45.78,44.99,45.143,0.168,0.37,103700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":44,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-07",44.56,45.12,44.39,44.975,1.97,128800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1076},"2026-05-06",43.99,44.105,43.87,0.829,1.92,4900,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1062,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",43.29,43.32,43.22,43.276,0.39,5200,{"date":1090,"open":1091,"high":686,"low":1092,"close":1093,"change":1094,"percent_change":115,"volume":1095,"transactions":9,"vwap":1093},"2026-05-04",43.23,43.035,43.108,0.151,1900,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-01",42.89,43.27,42.957,0.019,0.04,4400,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-30",42.765,42.94,42.938,1.22,2.92,1300,{"date":1113,"open":649,"high":622,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-29",41.718,-0.012,-0.03,3500,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1120,"change":1123,"percent_change":22,"volume":1124,"transactions":9,"vwap":1120},"2026-04-28",41.73,41.75,41.62,0.575,1100,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":899,"transactions":9,"vwap":1129},"2026-04-27",41.19,41.2,41.155,-0.379,-0.91,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-24",41.525,41.534,-0.075,-0.18,200,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-23",41.845,41.924,41.58,41.609,-0.581,-1.38,900,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":967,"transactions":9,"vwap":1152},"2026-04-22",42.029999,42.2,42.19,0.751,1.81,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":837,"transactions":9,"vwap":1158},"2026-04-21",41.68,41.439,-0.066,-0.16,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":1009,"transactions":9,"vwap":1164},"2026-04-20",41.57,41.505,-0.148,-0.36,{"date":1168,"open":1169,"high":649,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-17",41.8,41.653,1.434,3.57,700,{"date":1175,"open":605,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":820,"transactions":9,"vwap":1177},"2026-04-16",40.32,40.219,0.574,1.45,{"date":1181,"open":229,"high":229,"low":229,"close":229,"change":1182,"percent_change":1183,"volume":1138,"transactions":9,"vwap":229},"2026-04-15",-0.242,-0.61,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":861,"transactions":9,"vwap":1186},"2026-04-14",39.887,0.124,0.31,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-13",39.763,0.351,0.89,100,{"date":1196,"open":207,"high":207,"low":1197,"close":1197,"change":958,"percent_change":1109,"volume":861,"transactions":9,"vwap":1197},"2026-04-10",39.412,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1204,"volume":938,"transactions":9,"vwap":1202},"2026-04-09",38.63,39.0099983,38.938,0.513,1.34,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":899,"transactions":9,"vwap":1209},"2026-04-08",38.43,38.41,38.425,2.064,5.68,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1215,"change":333,"percent_change":1216,"volume":1173,"transactions":9,"vwap":1215},"2026-04-07",36.13,36.361,0.14,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":1222,"percent_change":1223,"volume":899,"transactions":9,"vwap":1221},"2026-04-06",36.27,36.39,36.311,0.099,0.27,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":1228,"volume":1194,"transactions":9,"vwap":1226},"2026-04-02",36.212,-0.597,-1.62,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":861,"transactions":9,"vwap":1232},"2026-04-01",36.73,36.809,0.833,2.32,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":1240,"percent_change":1241,"volume":938,"transactions":9,"vwap":1238},"2026-03-31",35.42,35.976,35.36,-0.214,-0.59,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":1194,"transactions":9,"vwap":1245},"2026-03-30",36.47,36.19,-0.137,-0.38,{"date":1249,"open":1250,"high":1250,"low":1250,"close":1250,"change":1251,"percent_change":379,"volume":1138,"transactions":9,"vwap":1250},"2026-03-27",36.327,0.172,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1009,"transactions":9,"vwap":1255},"2026-03-26",36.44,36.155,-0.98,-2.64,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":1262,"volume":1194,"transactions":9,"vwap":1260},"2026-03-25",37.135,1.062,2.94,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1009,"transactions":9,"vwap":1265},"2026-03-24",36.073002,0.361,1.01,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-23",35.72,35.99,35.7,35.712,-0.689,-1.89,1700,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1194,"transactions":9,"vwap":1279},"2026-03-20",36.401,-0.915,-2.45,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1285,"change":1286,"percent_change":1008,"volume":869,"transactions":9,"vwap":1285},"2026-03-19",36.67,37.316,-0.236,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1188,"volume":861,"transactions":9,"vwap":1290},"2026-03-18",37.625,37.552,0.116,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":1296,"volume":1194,"transactions":9,"vwap":1294},"2026-03-17",37.436,-0.436,-1.15,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1138,"transactions":9,"vwap":1300},"2026-03-16",37.985,37.872,0.179,0.47,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":1009,"transactions":9,"vwap":1306},"2026-03-13",38.09,37.693,-0.188,-0.5,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":85,"percent_change":1314,"volume":899,"transactions":9,"vwap":1313},"2026-03-12",37.96,37.969,37.881,-2.07,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":1319,"volume":1194,"transactions":9,"vwap":1317},"2026-03-11",38.681,-0.414,-1.06,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":571,"volume":1194,"transactions":9,"vwap":1322},"2026-03-10",39.095001,0.996,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1327},"2026-03-09",37.73,38.098999,37.715,0.144,0.38,4700,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1173,"transactions":9,"vwap":1335},"2026-03-06",38.049999,37.955,-0.311,-0.81,{"date":1339,"open":1340,"high":1341,"low":1305,"close":1341,"change":1342,"percent_change":1343,"volume":899,"transactions":9,"vwap":1341},"2026-03-05",38.13,38.266,-0.474,-1.22,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1347,"change":1349,"percent_change":512,"volume":1009,"transactions":9,"vwap":1347},"2026-03-04",38.685,38.74,38.59,0.153,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-03",38.38,38.642,37.74,38.587,-2.063,-5.08,10000,{"date":1360,"open":1361,"high":1362,"low":1361,"close":366,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":366},"2026-03-02",40.38,40.69,0.288,0.71,2200,{"date":1367,"open":141,"high":141,"low":1368,"close":1368,"change":1369,"percent_change":1247,"volume":861,"transactions":9,"vwap":1368},"2026-02-27",40.362,-0.153,{"date":1371,"open":349,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":745,"transactions":9,"vwap":1374},"2026-02-26",41.029999,40.386,40.515,-0.091,-0.22,{"date":1378,"open":1379,"high":1380,"low":1374,"close":1380,"change":1381,"percent_change":1382,"volume":924,"transactions":9,"vwap":1380},"2026-02-25",40.59,40.606,0.553,1.38,{"date":1384,"open":17,"high":376,"low":17,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-24",40.053001,0.822,2.1,2800,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1188,"volume":1365,"transactions":9,"vwap":1394},"2026-02-23",39.5,39.64,39.21,39.231,0.123,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-20",39.02,39.29,39.108,0.401,1.04,3000,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-19",38.53,38.707,-0.102,-0.26,3800,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":1087,"volume":1138,"transactions":9,"vwap":1413},"2026-02-18",38.809,0.15,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":425,"volume":1194,"transactions":9,"vwap":1417},"2026-02-17",38.659,0.06,{"date":1420,"open":1421,"high":1347,"low":1422,"close":1423,"change":1424,"percent_change":191,"volume":1425,"transactions":9,"vwap":1423},"2026-02-13",38.595,38.5,38.599,-0.073,2000,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":861,"transactions":9,"vwap":1428},"2026-02-12",38.672,0.428,1.12,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1194,"transactions":9,"vwap":1434},"2026-02-11",38.17,38.244,0.625,1.66,{"date":1438,"open":1439,"high":1439,"low":1440,"close":1440,"change":1441,"percent_change":1442,"volume":1009,"transactions":9,"vwap":1440},"2026-02-10",37.72,37.619,0.404,1.09,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1447,"change":1448,"percent_change":1449,"volume":1009,"transactions":9,"vwap":1447},"2026-02-09",37.13,37.28,37.215,1.258,3.5,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1154,"volume":1194,"transactions":9,"vwap":1452},"2026-02-06",35.957,0.64,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1458,"volume":1194,"transactions":9,"vwap":1456},"2026-02-05",35.317,-0.685,-1.9,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":938,"transactions":9,"vwap":1463},"2026-02-04",36.235,36.33,36.0019989,-0.482,-1.32,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1194,"transactions":9,"vwap":1468},"2026-02-03",36.484,0.866,2.43,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":802,"volume":869,"transactions":9,"vwap":1474},"2026-02-02",35.64,35.618,-0.32,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":387,"volume":1173,"transactions":9,"vwap":1479},"2026-01-30",35.73,35.938,-0.206,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1138,"transactions":9,"vwap":1484},"2026-01-29",36.080002,36.144,-0.338,-0.93,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":161,"volume":1194,"transactions":9,"vwap":1489},"2026-01-28",36.482,0.32,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1124,"transactions":9,"vwap":1494},"2026-01-27",36.060001,36.162,0.483,1.35,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":1173,"transactions":9,"vwap":1500},"2026-01-26",35.68,35.679,-0.172,-0.48,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-23",35.851,-0.029,-0.08,2113,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-22",35.96,35.87,35.88,0.297,0.83,2300,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1522,"percent_change":1523,"volume":1124,"transactions":9,"vwap":1521},"2026-01-21",35.44,35.59,35.583,0.988,2.86,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1116,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-20",34.72,34.73,34.54,34.595,-0.09,1500,{"date":1533,"open":1528,"high":1534,"low":1528,"close":1534,"change":1535,"percent_change":1536,"volume":1095,"transactions":9,"vwap":1534},"2026-01-16",34.625,0.317,0.92,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":861,"transactions":9,"vwap":1540},"2026-01-15",34.42,34.308,0.114,0.33,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1546,"change":1547,"percent_change":1548,"volume":1009,"transactions":9,"vwap":1546},"2026-01-14",34.19,34.194,0.086,0.25,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1554,"percent_change":1555,"volume":861,"transactions":9,"vwap":1553},"2026-01-13",34.29,34.69,34.108,-0.424,-1.23,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":1425,"transactions":9,"vwap":1560},"2026-01-12",34.229,34.55,34.532,0.376,1.1,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-09",34.02,34.22,33.98,34.156,0.527,1.57,2600,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1575,"change":1577,"percent_change":529,"volume":869,"transactions":9,"vwap":1575},"2026-01-08",33.53,33.629,33.515,-0.351,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1567,"change":1582,"percent_change":1583,"volume":730,"transactions":9,"vwap":1567},"2026-01-07",33.46,34.2,0.562,1.68,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1588,"percent_change":554,"volume":899,"transactions":9,"vwap":1587},"2026-01-06",33.39,33.418,0.079,{"date":1590,"open":1591,"high":1591,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":1194,"transactions":9,"vwap":1591},"2026-01-05",33.339,0.072,0.22,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":1597,"percent_change":883,"volume":1194,"transactions":9,"vwap":1596},"2026-01-02",33.267,0.796,{"date":1599,"open":1600,"high":1600,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1194,"transactions":9,"vwap":1600},"2025-12-31",32.471,-0.089,-0.27,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1606,"change":1607,"percent_change":906,"volume":1194,"transactions":9,"vwap":1606},"2025-12-30",32.6,32.56,0.036,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":876,"transactions":9,"vwap":1611},"2025-12-29",34.07,32.524,-0.493,-1.49,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":861,"transactions":9,"vwap":1617},"2025-12-26",32.982,33.016998,0.255,0.78,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":906,"volume":1194,"transactions":9,"vwap":1622},"2025-12-24",32.762,0.037,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":1194,"transactions":9,"vwap":1626},"2025-12-23",32.725,-0.045,-0.14,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":512,"percent_change":1632,"volume":1194,"transactions":9,"vwap":1631},"2025-12-22",32.77,1.24,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1635,"change":1618,"percent_change":296,"volume":1638,"transactions":9,"vwap":1635},"2025-12-19",32.37,32.48,32.31,4000,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1308,"volume":1194,"transactions":9,"vwap":1642},"2025-12-18",32.19,32.115,-0.161,{"date":1645,"open":1646,"high":1635,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":967,"transactions":9,"vwap":1647},"2025-12-17",32.32,32.276,-0.884,-2.67,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":1554,"percent_change":1655,"volume":1425,"transactions":9,"vwap":1653},"2025-12-16",33.13,33.16,32.91,-1.26,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":1138,"transactions":9,"vwap":1659},"2025-12-15",33.66,33.584,-0.202,-0.6,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1401,"percent_change":761,"volume":938,"transactions":9,"vwap":1664},"2025-12-12",33.786,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1182,"percent_change":1669,"volume":1009,"transactions":9,"vwap":1668},"2025-12-11",33.5,33.385,-0.72,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1675,"percent_change":37,"volume":938,"transactions":9,"vwap":1673},"2025-12-10",33.59,33.627,33.58,0.222,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":304,"percent_change":1016,"volume":1194,"transactions":9,"vwap":1678},"2025-12-09",33.405,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1542,"volume":1531,"transactions":9,"vwap":1683},"2025-12-08",33.67,33.533,33.635,0.109,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":1194,"transactions":9,"vwap":1687},"2025-12-05",33.526,0.201,0.6,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":1693,"percent_change":51,"volume":1194,"transactions":9,"vwap":1692},"2025-12-04",33.325,0.061,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1138,"transactions":9,"vwap":1697},"2025-12-03",33.12,33.264,0.001,0,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":352,"volume":1194,"transactions":9,"vwap":1702},"2025-12-02",33.263,-0.037,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":161,"volume":1194,"transactions":9,"vwap":1706},"2025-12-01",33.3,0.29,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":589,"volume":1194,"transactions":9,"vwap":1710},"2025-11-28",33.0099983,0.555,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1542,"volume":899,"transactions":9,"vwap":1715},"2025-11-26",32.38,32.455,0.108,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1063,"percent_change":1720,"volume":1194,"transactions":9,"vwap":1719},"2025-11-25",32.347,1.16,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1194,"transactions":9,"vwap":1723},"2025-11-24",31.977,0.407,1.29,{"date":1727,"open":25,"high":1728,"low":25,"close":1728,"change":1729,"percent_change":1730,"volume":1194,"transactions":9,"vwap":1728},"2025-11-21",31.57,-0.452,-1.41,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":1735,"percent_change":1736,"volume":174,"transactions":9,"vwap":1734},"2025-11-20",32.09,32.021999,-0.464,-1.43,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1740,"change":1628,"percent_change":1741,"volume":1194,"transactions":9,"vwap":1740},"2025-11-19",32.53,32.486,-0.43,{"date":1743,"open":288,"high":288,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1531,"transactions":9,"vwap":1744},"2025-11-18",32.626,-0.483,-1.46,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1750,"change":1751,"percent_change":1048,"volume":1194,"transactions":9,"vwap":1750},"2025-11-17",33.21,33.109,-0.456,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1755,"percent_change":802,"volume":1194,"transactions":9,"vwap":1754},"2025-11-14",33.565,-0.303,{"date":1757,"open":1758,"high":1758,"low":1758,"close":1758,"change":1759,"percent_change":369,"volume":1194,"transactions":9,"vwap":1758},"2025-11-13",33.868,0.006,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1194,"transactions":9,"vwap":1762},"2025-11-12",33.862,0.024,0.07,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":241,"volume":1194,"transactions":9,"vwap":1767},"2025-11-11",33.838,-0.008,{"date":1770,"open":1771,"high":1771,"low":1771,"close":1771,"change":1772,"percent_change":161,"volume":1194,"transactions":9,"vwap":1771},"2025-11-10",33.846,0.295,{"date":1774,"open":1775,"high":1775,"low":1775,"close":1775,"change":1307,"percent_change":1776,"volume":1194,"transactions":9,"vwap":1775},"2025-11-07",33.551,-0.56,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":1194,"transactions":9,"vwap":1779},"2025-11-06",33.739,0.056,0.17,{"date":1783,"open":1784,"high":1784,"low":1784,"close":1784,"change":1094,"percent_change":1785,"volume":1194,"transactions":9,"vwap":1784},"2025-11-05",33.683,0.45,{"date":1787,"open":1788,"high":1788,"low":1788,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-11-04",33.532,-0.543,-1.59,10,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1188,"percent_change":1536,"volume":1194,"transactions":9,"vwap":1794},"2025-11-03",34.075001,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":1799,"percent_change":1507,"volume":1009,"transactions":9,"vwap":1798},"2025-10-31",33.71,33.765,-0.028,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":416,"volume":1194,"transactions":9,"vwap":1802},"2025-10-30",33.793,-0.37,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-29",34.163,0.261,0.77,66,{"date":1811,"open":1812,"high":1812,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":1809,"transactions":9,"vwap":1812},"2025-10-28",33.902,-0.361,-1.05,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":1194,"transactions":9,"vwap":1817},"2025-10-27",34.263,0.505,1.5,{"date":1821,"open":1822,"high":1822,"low":1822,"close":1822,"change":1823,"percent_change":1824,"volume":1194,"transactions":9,"vwap":1822},"2025-10-24",33.758,0.421,1.26,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1188,"volume":1194,"transactions":9,"vwap":1827},"2025-10-23",33.337,0.104,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":140,"volume":1194,"transactions":9,"vwap":1831},"2025-10-22",33.233,-0.115,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":580,"volume":1194,"transactions":9,"vwap":1835},"2025-10-21",33.348,-0.092,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1194,"transactions":9,"vwap":1840},"2025-10-20",33.15,33.44,0.405,1.23,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":869,"transactions":9,"vwap":1846},"2025-10-17",32.88,33.035,-0.855,-2.52,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":1216,"volume":1194,"transactions":9,"vwap":1851},"2025-10-16",33.89,0.046,{"date":1854,"open":1855,"high":1851,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1571,"transactions":9,"vwap":1857},"2025-10-15",33.82,33.81,33.844,0.673,2.03,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1864,"volume":1194,"transactions":9,"vwap":1862},"2025-10-14",33.171,-0.729,-2.15,{"date":1866,"open":1867,"high":1867,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1194,"transactions":9,"vwap":1867},"2025-10-13",33.9,0.802,2.42,{"date":1871,"open":1674,"high":1672,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-10-10",33.098,-1.684,-4.84,2700,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":1194,"transactions":9,"vwap":1878},"2025-10-09",34.782,-0.171,-0.49,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1187,"percent_change":1885,"volume":861,"transactions":9,"vwap":1884},"2025-10-08",35.02,34.953,0.36,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-07",34.829,-0.194,-0.55,24,{"date":1893,"open":1894,"high":1894,"low":1894,"close":1894,"change":1895,"percent_change":819,"volume":1891,"transactions":9,"vwap":1894},"2025-10-06",35.022999,0.003,{"date":1897,"open":1883,"high":1883,"low":1883,"close":1883,"change":1898,"percent_change":1803,"volume":1194,"transactions":9,"vwap":1883},"2025-10-03",-0.131,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":1453,"volume":1194,"transactions":9,"vwap":1901},"2025-10-02",35.151,0.223,{"date":1904,"open":1905,"high":1905,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":1194,"transactions":9,"vwap":1905},"2025-10-01",34.928,0.143,0.41,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":1138,"transactions":9,"vwap":1911},"2025-09-30",34.83,34.785,0.205,0.59,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1204,"volume":1194,"transactions":9,"vwap":1916},"2025-09-29",34.58,0.456,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":1194,"transactions":9,"vwap":1920},"2025-09-26",34.124,-0.353,-1.02,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1926},"2025-09-25",34.52,34.477,-0.061,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":1194,"transactions":9,"vwap":1930},"2025-09-24",34.538,0.095,0.28,{"date":1934,"open":1935,"high":1935,"low":1935,"close":1935,"change":1936,"percent_change":802,"volume":1138,"transactions":9,"vwap":1935},"2025-09-23",34.443,-0.308,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":37,"volume":1194,"transactions":9,"vwap":1939},"2025-09-22",34.751,0.227,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1541,"percent_change":1542,"volume":1194,"transactions":9,"vwap":1943},"2025-09-19",34.524,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1627,"percent_change":201,"volume":1194,"transactions":9,"vwap":1946},"2025-09-18",34.41,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1841,"percent_change":1951,"volume":1138,"transactions":9,"vwap":1950},"2025-09-17",34.33,34.455,1.19,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1684,"percent_change":1490,"volume":1194,"transactions":9,"vwap":1954},"2025-09-16",34.049999,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":1958,"percent_change":1959,"volume":1194,"transactions":9,"vwap":1957},"2025-09-15",33.941,-0.101,-0.3,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1799,"percent_change":1507,"volume":1194,"transactions":9,"vwap":1962},"2025-09-12",34.042,{"date":1964,"open":1610,"high":1610,"low":1610,"close":1610,"change":1965,"percent_change":898,"volume":1194,"transactions":9,"vwap":1610},"2025-09-11",0.74,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1136,"percent_change":1376,"volume":1194,"transactions":9,"vwap":1968},"2025-09-10",33.33,{"date":1970,"open":1678,"high":1678,"low":1678,"close":1678,"change":1971,"percent_change":1972,"volume":1194,"transactions":9,"vwap":1678},"2025-09-09",-0.035,-0.1,{"date":1974,"open":1840,"high":1840,"low":1840,"close":1840,"change":1975,"percent_change":1204,"volume":1194,"transactions":9,"vwap":1840},"2025-09-08",0.443,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":1138,"transactions":9,"vwap":1979},"2025-09-05",33.049999,32.997,0.651,2.01,{"date":1983,"open":1635,"high":1635,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-09-04",31.63,32.346,-0.485,-1.48,1600,{"date":1990,"open":1845,"high":1652,"low":1991,"close":1991,"change":1992,"percent_change":1803,"volume":820,"transactions":9,"vwap":1991},"2025-09-03",32.831,-0.122,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1996,"change":1998,"percent_change":1999,"volume":869,"transactions":9,"vwap":1996},"2025-09-02",32.81,32.953,32.759,-0.736,-2.18,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":1965,"volume":1147,"transactions":9,"vwap":2004},"2025-08-29",33.6,33.75,33.689,0.246,{"date":2007,"open":2008,"high":2008,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":1194,"transactions":9,"vwap":2008},"2025-08-28",33.443,0.1,0.3,{"date":2012,"open":1706,"high":2013,"low":1706,"close":2013,"change":2014,"percent_change":2015,"volume":1194,"transactions":9,"vwap":2013},"2025-08-27",33.343,-0.714,-2.1,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":2019,"percent_change":1583,"volume":1194,"transactions":9,"vwap":2018},"2025-08-26",34.056999,0.563,{"date":2021,"open":2022,"high":2022,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":1194,"transactions":9,"vwap":2022},"2025-08-25",33.494,-0.141,-0.42,{"date":2026,"open":1683,"high":1683,"low":1683,"close":1683,"change":2027,"percent_change":2028,"volume":173,"transactions":9,"vwap":1683},"2025-08-22",0.672,2.04,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":2032,"percent_change":1951,"volume":1194,"transactions":9,"vwap":2031},"2025-08-21",32.963,0.388,{"date":2034,"open":2035,"high":2035,"low":2035,"close":2035,"change":2036,"percent_change":2037,"volume":1194,"transactions":9,"vwap":2035},"2025-08-20",32.575,-0.146,-0.45,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":1016,"volume":1194,"transactions":9,"vwap":2040},"2025-08-19",32.721,-0.224,{"date":2043,"open":2044,"high":2044,"low":2044,"close":2044,"change":2045,"percent_change":2046,"volume":1194,"transactions":9,"vwap":2044},"2025-08-18",32.945,0.43,1.32,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":2051,"volume":1194,"transactions":9,"vwap":2049},"2025-08-15",32.515,0.741,2.33,{"date":2053,"open":2054,"high":2054,"low":2054,"close":2054,"change":2055,"percent_change":1146,"volume":1194,"transactions":9,"vwap":2054},"2025-08-14",31.774,-0.445,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":173,"transactions":9,"vwap":2058},"2025-08-13",32.219,0.592,1.87,{"date":2062,"open":2063,"high":2063,"low":2063,"close":2063,"change":2064,"percent_change":120,"volume":1194,"transactions":9,"vwap":2063},"2025-08-12",31.627,0.198,{"date":2066,"open":2067,"high":2067,"low":2067,"close":2067,"change":1187,"percent_change":512,"volume":1194,"transactions":9,"vwap":2067},"2025-08-11",31.429,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":222,"volume":2072,"transactions":9,"vwap":2070},"2025-08-08",31.305,0.059,54,{"date":2074,"open":2075,"high":2075,"low":2075,"close":2075,"change":2076,"percent_change":269,"volume":1194,"transactions":9,"vwap":2075},"2025-08-07",31.246,-0.038,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":1592,"percent_change":2080,"volume":1194,"transactions":9,"vwap":2079},"2025-08-06",31.284,0.23,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":1194,"transactions":9,"vwap":2083},"2025-08-05",31.212,0.248,0.8,{"date":2087,"open":2088,"high":2088,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-04",30.964,0.526,1.73,6,{"date":2093,"open":2094,"high":2094,"low":2094,"close":2094,"change":2095,"percent_change":1655,"volume":1194,"transactions":9,"vwap":2094},"2025-08-01",30.438,-0.389,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":1136,"percent_change":86,"volume":1138,"transactions":9,"vwap":2099},"2025-07-31",30.77,30.827,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":1194,"transactions":9,"vwap":2102},"2025-07-30",30.902,-0.409,-1.31,{"date":2106,"open":2107,"high":2107,"low":2107,"close":2107,"change":2108,"percent_change":1515,"volume":1194,"transactions":9,"vwap":2107},"2025-07-29",31.311,0.259,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":304,"volume":1194,"transactions":9,"vwap":2111},"2025-07-28",31.052,-0.072,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":387,"volume":1194,"transactions":9,"vwap":2115},"2025-07-25",31.124,-0.179,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":1194,"transactions":9,"vwap":2119},"2025-07-24",31.303,0.166,0.53,{"date":2123,"open":2124,"high":2124,"low":2124,"close":2124,"change":2125,"percent_change":312,"volume":1194,"transactions":9,"vwap":2124},"2025-07-23",31.137,-0.163,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":1223,"volume":1194,"transactions":9,"vwap":2128},"2025-07-22",31.3,0.085,{"date":2131,"open":2132,"high":2132,"low":2132,"close":2132,"change":1895,"percent_change":819,"volume":1194,"transactions":9,"vwap":2132},"2025-07-21",31.215,{"date":2134,"open":2083,"high":2083,"low":2083,"close":2083,"change":2135,"percent_change":70,"volume":1194,"transactions":9,"vwap":2083},"2025-07-18",0.064,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":1381,"percent_change":1154,"volume":1194,"transactions":9,"vwap":2138},"2025-07-17",31.148,{"date":2140,"open":2141,"high":2141,"low":2141,"close":2141,"change":2142,"percent_change":51,"volume":1194,"transactions":9,"vwap":2141},"2025-07-16",30.595,0.055,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":1548,"percent_change":1515,"volume":1194,"transactions":9,"vwap":2145},"2025-07-15",30.54,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":1194,"transactions":9,"vwap":2148},"2025-07-14",30.29,0.62,2.09,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":2154,"percent_change":387,"volume":1194,"transactions":9,"vwap":2153},"2025-07-11",29.67,-0.17,{"date":2156,"open":2157,"high":2157,"low":2157,"close":2157,"change":930,"percent_change":2009,"volume":1194,"transactions":9,"vwap":2157},"2025-07-10",29.84,{"date":2159,"open":2160,"high":2160,"low":2160,"close":2160,"change":2161,"percent_change":2149,"volume":1194,"transactions":9,"vwap":2160},"2025-07-09",29.81,0.185,{"date":2163,"open":2164,"high":2164,"low":2164,"close":2164,"change":2165,"percent_change":2166,"volume":1194,"transactions":9,"vwap":2164},"2025-07-08",29.625,0.275,0.94,{"date":2168,"open":2169,"high":2169,"low":2169,"close":2169,"change":819,"percent_change":930,"volume":1194,"transactions":9,"vwap":2169},"2025-07-07",29.35,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":938,"transactions":9,"vwap":2173},"2025-07-03",29.2,29.34,0.362,1.25,{"date":2177,"open":2178,"high":2178,"low":2178,"close":2178,"change":2179,"percent_change":352,"volume":2180,"transactions":9,"vwap":2178},"2025-07-02",28.978,-0.032,515,{"date":2182,"open":2183,"high":2183,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":1194,"transactions":9,"vwap":2183},"2025-07-01",29.01,-0.06,-0.21,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":1542,"percent_change":2190,"volume":1138,"transactions":9,"vwap":2189},"2025-06-30",28.985,29.07,1.15,{"date":2192,"open":2193,"high":2193,"low":2193,"close":2193,"change":1931,"percent_change":1542,"volume":1194,"transactions":9,"vwap":2193},"2025-06-27",28.74,{"date":2195,"open":2196,"high":2196,"low":2196,"close":2196,"change":1627,"percent_change":1160,"volume":2197,"transactions":9,"vwap":2196},"2025-06-26",28.645,902,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2202,"change":2203,"percent_change":2204,"volume":869,"transactions":9,"vwap":2202},"2025-06-25",28.73,28.75,28.69,-0.203,-0.7,{"date":2206,"open":2207,"high":2207,"low":2207,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-06-24",28.893,0.727,2.58,1015,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2214,"change":2216,"percent_change":1536,"volume":174,"transactions":9,"vwap":2214},"2025-06-23",28.13,28.166,28.12,0.256,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":1173,"transactions":9,"vwap":2220},"2025-06-20",28.22,27.91,-0.62,-2.17,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":930,"percent_change":906,"volume":1194,"transactions":9,"vwap":2225},"2025-06-18",28.53,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":2231,"volume":861,"transactions":9,"vwap":2229},"2025-06-17",28.6,28.5,-0.69,-2.36,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":860,"percent_change":2237,"volume":1173,"transactions":9,"vwap":2236},"2025-06-16",29.22,29.13,29.19,1.74,{"date":2239,"open":2240,"high":2240,"low":2202,"close":2202,"change":2204,"percent_change":2241,"volume":861,"transactions":9,"vwap":2202},"2025-06-13",28.84,-2.38,{"date":2243,"open":2234,"high":2244,"low":2234,"close":2244,"change":37,"percent_change":2245,"volume":967,"transactions":9,"vwap":2244},"2025-06-12",29.39,2.3,{"date":2247,"open":2248,"high":2249,"low":2200,"close":2200,"change":1506,"percent_change":1972,"volume":861,"transactions":9,"vwap":2200},"2025-06-11",28.772,28.838,{"date":2251,"open":2202,"high":2252,"low":2202,"close":2253,"change":2216,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-06-10",28.82,28.759,0.9,3300,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":1009,"transactions":9,"vwap":2259},"2025-06-09",28.42,28.503,0.162,0.57,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":1418,"volume":2268,"transactions":9,"vwap":2266},"2025-06-06",28.379,28.335,28.341,0.016,7100,{"date":2270,"open":2271,"high":2271,"low":2271,"close":2271,"change":2272,"percent_change":51,"volume":1891,"transactions":9,"vwap":2271},"2025-06-05",28.325,0.052,{"date":2274,"open":2275,"high":2275,"low":2275,"close":2275,"change":2276,"percent_change":2277,"volume":1891,"transactions":9,"vwap":2275},"2025-06-04",28.273,0.506,1.82,{"date":2279,"open":2280,"high":2280,"low":2280,"close":2280,"change":2281,"percent_change":1453,"volume":1194,"transactions":9,"vwap":2280},"2025-06-03",27.767,0.177,{"date":2283,"open":2284,"high":2284,"low":2284,"close":2284,"change":130,"percent_change":1542,"volume":1194,"transactions":9,"vwap":2284},"2025-06-02",27.59,{"date":2286,"open":2287,"high":2287,"low":2287,"close":2287,"change":2288,"percent_change":2289,"volume":1194,"transactions":9,"vwap":2287},"2025-05-30",27.5,-0.322,-1.16,{"date":2291,"open":2292,"high":2292,"low":2292,"close":2292,"change":2293,"percent_change":161,"volume":1194,"transactions":9,"vwap":2292},"2025-05-29",27.822,0.242,{"date":2295,"open":2296,"high":2296,"low":2296,"close":2296,"change":1972,"percent_change":1166,"volume":1194,"transactions":9,"vwap":2296},"2025-05-28",27.58,{"date":2298,"open":2299,"high":2299,"low":2299,"close":2299,"change":369,"percent_change":1764,"volume":1194,"transactions":9,"vwap":2299},"2025-05-27",27.68,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":1602,"percent_change":361,"volume":1194,"transactions":9,"vwap":2302},"2025-05-23",27.66,{"date":2304,"open":2305,"high":2305,"low":2305,"close":2305,"change":2306,"percent_change":323,"volume":1194,"transactions":9,"vwap":2305},"2025-05-22",27.93,-0.055,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":2310,"percent_change":1661,"volume":1194,"transactions":9,"vwap":2309},"2025-05-21",27.985,-0.168,{"date":2312,"open":2313,"high":2313,"low":2313,"close":2313,"change":1902,"percent_change":2085,"volume":1194,"transactions":9,"vwap":2313},"2025-05-20",28.153,{"date":2315,"open":2305,"high":2305,"low":2305,"close":2305,"change":2316,"percent_change":608,"volume":1194,"transactions":9,"vwap":2305},"2025-05-19",-0.088,{"date":2318,"open":2319,"high":2320,"low":2319,"close":2320,"change":2321,"percent_change":1507,"volume":1138,"transactions":9,"vwap":2320},"2025-05-16",27.9,28.018,-0.022,{"date":2323,"open":2324,"high":2324,"low":2324,"close":2324,"change":352,"percent_change":2325,"volume":1194,"transactions":9,"vwap":2324},"2025-05-15",28.040001,-0.39,{"date":2327,"open":2328,"high":2328,"low":2328,"close":2328,"change":1116,"percent_change":352,"volume":1194,"transactions":9,"vwap":2328},"2025-05-14",28.15,{"date":2330,"open":2331,"high":2331,"low":2331,"close":2331,"change":2080,"percent_change":2332,"volume":1194,"transactions":9,"vwap":2331},"2025-05-13",28.18,0.82,{"date":2334,"open":2335,"high":2335,"low":2335,"close":2335,"change":2336,"percent_change":2337,"volume":1194,"transactions":9,"vwap":2335},"2025-05-12",27.95,0.611,2.23,{"date":2339,"open":2340,"high":2340,"low":2340,"close":2340,"change":2341,"percent_change":1959,"volume":173,"transactions":9,"vwap":2340},"2025-05-09",27.339,-0.081,{"date":2343,"open":2344,"high":2344,"low":2344,"close":2344,"change":2345,"percent_change":2346,"volume":1194,"transactions":9,"vwap":2344},"2025-05-08",27.42,0.133,0.49,{"date":2348,"open":2349,"high":2349,"low":2349,"close":2349,"change":2350,"percent_change":2351,"volume":1138,"transactions":9,"vwap":2349},"2025-05-07",27.287,-0.508,-1.83,{"date":2353,"open":2354,"high":2354,"low":2354,"close":2354,"change":2355,"percent_change":1302,"volume":1194,"transactions":9,"vwap":2354},"2025-05-06",27.795,0.131,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2360,"change":2361,"percent_change":2010,"volume":174,"transactions":9,"vwap":2360},"2025-05-05",27.78,27.79,27.664,0.084,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2296,"change":2027,"percent_change":2366,"volume":1410,"transactions":9,"vwap":2296},"2025-05-02",27.14,28.21,2.5,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":1375,"percent_change":140,"volume":1124,"transactions":9,"vwap":2370},"2025-05-01",26.99,26.908,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":1913,"volume":1173,"transactions":9,"vwap":2375},"2025-04-30",27.049999,27.059999,26.999,0.159,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":1931,"percent_change":1885,"volume":1194,"transactions":9,"vwap":2380},"2025-04-29",26.87,26.84,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":554,"volume":1009,"transactions":9,"vwap":2386},"2025-04-28",26.79,26.8,26.61,26.745,0.065,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":1803,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-04-25",26.665,26.77,26.68,-1.37,3100,{"date":2396,"open":2373,"high":2373,"low":2373,"close":2373,"change":2261,"percent_change":2397,"volume":1194,"transactions":9,"vwap":2373},"2025-04-24",2.15,{"date":180,"open":2399,"high":2380,"low":176,"close":176,"change":2400,"percent_change":2401,"volume":899,"transactions":9,"vwap":176},26.83,-0.35,-1.3]