[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEM":3,"homepage-market-summary":29,"stock-historical-MEM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MEM","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 Emerging Markets Equity Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8568,1.27485,"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},44.625,44.61,44.65,44.1886,0.4364,0.99,823.4884,47.53,34.375,3769.340905430279,77.9,1055,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"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",[97,102,107,112,117,122,126,131,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":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":22,"price":125,"is_up":11},"Energy","XLE",63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":115,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},29.01,3850,1405104.567263,53.42,"2025-04-23",[181,184,192,201,212,223,234,244,252,263,272,281,290,300,310,318,328,336,346,356,365,376,385,393,401,410,419,429,438,447,456,464,475,484,494,504,512,523,532,542,551,558,565,573,581,589,598,606,617,626,634,644,653,661,669,678,686,694,702,712,722,728,736,742,748,756,765,772,779,787,793,801,809,815,820,828,835,841,847,855,860,866,873,880,889,895,904,911,918,925,932,940,946,952,959,965,971,979,987,992,997,1002,1007,1013,1018,1025,1032,1037,1045,1053,1058,1065,1073,1079,1084,1090,1096,1103,1112,1118,1126,1134,1140,1149,1157,1166,1173,1180,1189,1196,1202,1210,1219,1225,1232,1238,1245,1253,1261,1267,1273,1282,1288,1295,1300,1306,1313,1322,1330,1338,1346,1353,1360,1366,1374,1381,1388,1395,1400,1406,1414,1422,1427,1433,1440,1447,1452,1459,1466,1472,1478,1484,1488,1495,1502,1506,1512,1520,1527,1534,1541,1548,1555,1560,1567,1572,1578,1583,1591,1598,1605,1610,1617,1623,1629,1634,1641,1649,1656,1664,1672,1677,1682,1689,1697,1701,1707,1712,1717,1724,1729,1736,1741,1747,1753,1759,1764,1768,1774,1779,1784,1791,1799,1805,1809,1815,1822,1828,1833,1839,1844,1849,1854,1861,1867,1872,1877,1882,1888,1896,1901,1906,1912,1919,1926,1933,1940,1946,1953,1957,1963,1968,1974,1980,1985,1988,1994,1999,2004,2011,2017,2023,2028,2034,2040,2045,2053,2061,2067,2073,2081,2086,2093,2098,2104,2109,2116,2122,2130,2137,2143,2149,2156,2161,2168,2174,2178,2184,2191,2197,2204,2212,2217,2224,2230,2238,2246,2251,2258,2261,2268,2276,2282,2288,2295,2299,2306,2313,2319,2324,2328,2333,2336,2342,2350,2356,2361,2366,2373,2379,2382,2387,2394,2400,2405,2409,2415,2422,2430,2435,2441,2447,2452,2460,2465,2472,2481,2488,2495,2501,2506,2512,2518,2523,2528,2534,2539,2544,2548,2551,2556,2561,2563,2569,2576,2583,2588,2594,2602,2608,2614,2620,2625,2630,2638],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},35,44.6474,{"date":185,"open":186,"high":20,"low":187,"close":20,"change":188,"percent_change":134,"volume":189,"transactions":190,"vwap":191},"2026-10-02",44.175,44.03,0.5713,1532.1242,64,44.1031,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",43.35,43.6173,0.116,0.27,414.1342,39,43.3709,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",43.53,43.67,43.45,43.5013,-0.4653,-1.06,1236.0336,43,43.5491,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",43.92,44.024,43.8,43.9666,-0.1706,-0.39,1758.6298,56,43.9404,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",44.16,44.24,43.79,44.1372,-0.5426,-1.21,1702.4935,71,44.0519,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",44.3,44.8,44.6798,0.6751,1.53,4925.4206,115,44.565,{"date":245,"open":246,"high":247,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":221,"vwap":251},"2026-09-24",43.82,44.0047,-0.3225,-0.73,2232.5495,43.9482,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",44.22,44.56,44.125,44.3272,-0.7994,-1.77,10288.9456,123,44.3323,{"date":264,"open":265,"high":266,"low":267,"close":266,"change":268,"percent_change":37,"volume":269,"transactions":270,"vwap":271},"2026-09-22",44.91,45.1266,44.855,0.2966,3011.135609,68,45.0486,{"date":273,"open":274,"high":275,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",44.78,44.83,1.2215,2.8,1028.773,38,44.7669,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":286,"percent_change":287,"volume":288,"transactions":279,"vwap":289},"2026-09-18",43.47,43.6085,43.315,-0.1264,-0.29,2376.6971,43.4473,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",43.4608,43.77,43.7349,0.836,1.95,403.691252,34,43.641,{"date":301,"open":302,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",43.27,43.4399,42.8989,-0.153,-0.36,851.9549,31,43.2846,{"date":311,"open":312,"high":313,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":279,"vwap":317},"2026-09-15",43.02,43.0519,-0.2309,-0.53,923.2579,43.0283,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",43.37,43.06,43.2828,-1.1669,-2.63,1618.642936,66,43.2796,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",44.4497,0.619,1.41,126.04736,29,44.4829,{"date":337,"open":338,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",44.35,43.76,43.8307,-1.2373,-2.75,2937.0446,60,43.9381,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":221,"vwap":355},"2026-09-09",45.17,45.31,45.065,45.068,-0.0788,-0.17,3745.371,45.1621,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":221,"vwap":364},"2026-09-08",45.29,45.38,45.1468,0.1973,0.44,1710.219,45.2791,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",44.85,44.97,44.76,44.9495,0.4749,1.07,3491.654,54,44.8469,{"date":377,"open":378,"high":379,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",44.47,44.4746,0.349,0.79,549.075,41,44.4267,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":374,"vwap":392},"2026-09-02",43.935,44.1256,0.1051,0.24,1182.485,43.9944,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-01",44.0205,-0.1531,-0.35,92.12,27,44.2855,{"date":402,"open":256,"high":403,"low":256,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",44.185,44.1736,-0.1649,-0.37,700.075,42,44.1562,{"date":411,"open":412,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":408,"vwap":418},"2026-08-28",44.79,44.31,44.3385,-0.3131,-0.7,2672.12,44.662,{"date":420,"open":421,"high":422,"low":423,"close":422,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-27",44.54,44.6516,44.515,0.231,0.52,586.075,36,44.5387,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",44.7199,44.4206,-0.0592,-0.13,1085.877,46,44.5053,{"date":439,"open":403,"high":440,"low":403,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",44.55,44.4798,0.7324,1.67,2944.162,83,44.4258,{"date":448,"open":449,"high":450,"low":449,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":221,"vwap":455},"2026-08-24",43.585,43.86,43.7474,-0.6878,-1.55,725.4548,43.74,{"date":457,"open":440,"high":440,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",44.4352,0.313,0.71,488.4469,45,44.5615,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",44.11,44.1699,44.07,44.1222,0.2632,0.6,596.529,44,44.0764,{"date":476,"open":339,"high":477,"low":478,"close":479,"change":480,"percent_change":58,"volume":481,"transactions":482,"vwap":483},"2026-08-19",43.9,43.7401,43.859,0.456,1568.846,51,43.8255,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",43.34,43.4099,43.403,-1.3835,-3.09,2551.225,50,43.3905,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":462,"vwap":503},"2026-08-17",44.96,45.23,44.785,44.7865,0.4877,1.1,2110.075,45.0802,{"date":505,"open":506,"high":506,"low":254,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":383,"vwap":511},"2026-08-14",44.46,44.2988,0.0501,0.11,1247.22,44.3518,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",44.25,44.44,44.23,44.2487,0.0161,0.04,3247.66,62,44.3313,{"date":524,"open":413,"high":525,"low":526,"close":527,"change":528,"percent_change":44,"volume":529,"transactions":530,"vwap":531},"2026-08-12",44.36,44.14,44.2326,0.3819,2633.0444,52,44.2435,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",43.885,43.805,43.8507,0.0429,0.1,632.121,25,43.8617,{"date":543,"open":204,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":530,"vwap":550},"2026-08-10",43.84,43.61,43.8078,0.005,0.01,3929.928469,43.7057,{"date":552,"open":450,"high":450,"low":449,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":427,"vwap":557},"2026-08-07",43.8028,0.1467,0.34,1295.077227,43.7507,{"date":559,"open":203,"high":560,"low":203,"close":561,"change":562,"percent_change":249,"volume":563,"transactions":210,"vwap":564},"2026-08-06",43.68,43.6561,-0.3229,1898.9813,43.615,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":182,"vwap":572},"2026-08-05",44.1,43.979,-0.03,-0.07,531.7753,44.0922,{"date":574,"open":339,"high":575,"low":204,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":535},"2026-08-04",44.09,44.009,1.0972,2.56,6435.6003,47,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":586,"percent_change":37,"volume":587,"transactions":521,"vwap":588},"2026-08-03",42.77,42.9118,42.72,0.2833,5761.5662,42.8618,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",42.7,42.6285,0.2074,0.49,1629.6113,40,42.7054,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":482,"vwap":605},"2026-07-30",42.01,42.4211,1.7039,4.18,4714.012003,42.1194,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",40.76,41.23,40.7,40.7172,-0.5723,-1.39,6405.7363,121,40.8725,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":453,"volume":623,"transactions":624,"vwap":625},"2026-07-28",41.27,41.35,41.2895,-0.6514,3315.8809,59,41.3205,{"date":627,"open":628,"high":628,"low":629,"close":629,"change":630,"percent_change":165,"volume":631,"transactions":632,"vwap":633},"2026-07-27",42.19,41.9409,0.0851,613.5663,37,42.011,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",42.09,42.3201,41.8558,-0.806,-1.89,2099.7003,53,42.1182,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":482,"vwap":652},"2026-07-23",42.92,42.59,42.6618,-0.2915,-0.68,1527.5653,42.7449,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":334,"vwap":660},"2026-07-22",43.12,42.9533,-0.1777,-0.41,801.5643,43.0613,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":182,"vwap":668},"2026-07-21",43.18,43.131,1.0912,2.6,544.7576,43.1052,{"date":670,"open":671,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-20",42.35,42.0398,0.1562,0.37,335.5259,20,42.2921,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":399,"vwap":685},"2026-07-17",42.185,41.8836,-0.583,-1.37,1039.5729,42.0428,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":298,"vwap":693},"2026-07-16",42.74,42.4666,-0.8436,-1.95,856.5259,42.5377,{"date":695,"open":203,"high":203,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":492,"vwap":701},"2026-07-15",42.975,43.3102,-0.0414,-0.1,1627.7669,43.2534,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":242,"vwap":711},"2026-07-14",43.33,43.41,43.24,43.3516,0.5686,1.33,6156.8249,43.3296,{"date":713,"open":714,"high":706,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-13",42.8,42.68,42.783,-1.171,-2.66,14732.108507,147,42.886,{"date":723,"open":450,"high":724,"low":450,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",43.954,0.027,0.06,500,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":425,"volume":735,"transactions":9,"vwap":733},"2026-07-09",43.97,44.0099983,43.85,43.927,0.227,1600,{"date":737,"open":486,"high":738,"low":486,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",43.7,0.209,0.48,1900,{"date":743,"open":704,"high":744,"low":704,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-07",43.491,-1.413,-3.15,600,{"date":749,"open":750,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-06",44.975,44.98,44.904,1.268,2.91,1300,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",43.93,44.080002,43.49,43.636,-0.449,-1.02,2100,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",44.51,44.084999,-1.177,-2.6,1500,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",45.02,45.262,0.766,1.72,3400,{"date":780,"open":781,"high":782,"low":783,"close":782,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":782},"2026-06-29",43.64,44.496,43.46,0.304,0.69,1100,{"date":788,"open":789,"high":413,"low":789,"close":790,"change":791,"percent_change":792,"volume":786,"transactions":9,"vwap":790},"2026-06-26",44.055,44.192,-0.45,-1.01,{"date":794,"open":795,"high":796,"low":506,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",44.815,44.925,44.642,0.288,0.65,3200,{"date":802,"open":803,"high":421,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-24",44.525,44.040001,44.354,-0.293,-0.66,1700,{"date":810,"open":811,"high":358,"low":812,"close":812,"change":813,"percent_change":814,"volume":800,"transactions":9,"vwap":812},"2026-06-23",44.831,44.647,-2.742,-5.79,{"date":816,"open":24,"high":24,"low":817,"close":817,"change":818,"percent_change":37,"volume":819,"transactions":9,"vwap":817},"2026-06-22",47.389,0.309,900,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",46.74,47.09,47.080002,1.565,3.44,4500,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":833,"percent_change":834,"volume":764,"transactions":9,"vwap":832},"2026-06-17",46.15,46.515,45.515,-0.15,-0.33,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":259,"volume":173,"transactions":9,"vwap":839},"2026-06-16",45.89,45.95,45.665,-0.823,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":173,"transactions":9,"vwap":844},"2026-06-15",46.395,46.488,1.748,3.91,{"date":848,"open":849,"high":850,"low":413,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-12",44.72,44.9,44.74,0.159,0.36,2000,{"date":856,"open":210,"high":857,"low":210,"close":857,"change":858,"percent_change":859,"volume":755,"transactions":9,"vwap":857},"2026-06-11",44.581,2.099,4.94,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":755,"transactions":9,"vwap":863},"2026-06-10",43.19,42.482,-0.616,-1.43,{"date":867,"open":804,"high":804,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-09",41.66,43.098,-0.279,-0.64,22200,{"date":874,"open":875,"high":876,"low":194,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-08",43.355,43.377,0.764,1.79,4900,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",43.869,43.95,42.453,42.613,-2.852,-6.27,2600,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":755,"transactions":9,"vwap":892},"2026-06-04",45.0099983,45.465,-0.508,-1.1,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-03",45.87,46.084999,45.81,45.973,-0.625,-1.34,2800,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":381,"volume":910,"transactions":9,"vwap":908},"2026-06-02",46.31,46.73,46.598,0.366,7000,{"date":912,"open":913,"high":914,"low":915,"close":914,"change":916,"percent_change":917,"volume":735,"transactions":9,"vwap":914},"2026-06-01",45.68,46.232,45.6,0.712,1.56,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":287,"volume":888,"transactions":9,"vwap":923},"2026-05-29",45.635,45.73,45.43,45.52,-0.132,{"date":926,"open":920,"high":927,"low":928,"close":929,"change":930,"percent_change":471,"volume":931,"transactions":9,"vwap":929},"2026-05-28",45.695,45.51,45.652,0.271,4200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":827,"transactions":9,"vwap":937},"2026-05-27",45.19,45.53,45.14,45.381,0.102,0.23,{"date":941,"open":891,"high":942,"low":943,"close":942,"change":944,"percent_change":945,"volume":778,"transactions":9,"vwap":942},"2026-05-26",45.279,44.95,1.74,4,{"date":947,"open":948,"high":293,"low":949,"close":949,"change":950,"percent_change":416,"volume":951,"transactions":9,"vwap":949},"2026-05-22",43.565,43.539,-0.306,5500,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-21",43.135,43.845,0.606,1.4,7900,{"date":960,"open":961,"high":962,"low":961,"close":962,"change":963,"percent_change":964,"volume":808,"transactions":9,"vwap":962},"2026-05-20",42.575,43.239,0.904,2.14,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":969,"percent_change":970,"volume":173,"transactions":9,"vwap":968},"2026-05-19",42.52,42.335,-0.509,-1.19,{"date":972,"open":973,"high":974,"low":975,"close":974,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":974},"2026-05-18",42.67,42.844,42.62,-0.213,-0.49,1200,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":741,"transactions":9,"vwap":984},"2026-05-15",42.98,43.22,42.821,43.056999,-1.733,-3.87,{"date":988,"open":989,"high":412,"low":989,"close":412,"change":990,"percent_change":991,"volume":755,"transactions":9,"vwap":412},"2026-05-14",44.68,0.143,0.32,{"date":993,"open":994,"high":367,"low":994,"close":812,"change":995,"percent_change":996,"volume":786,"transactions":9,"vwap":812},"2026-05-13",44.43,0.96,2.2,{"date":998,"open":862,"high":999,"low":862,"close":999,"change":1000,"percent_change":1001,"volume":173,"transactions":9,"vwap":999},"2026-05-12",43.687,-1.227,-2.73,{"date":1003,"open":891,"high":891,"low":1004,"close":1005,"change":1006,"percent_change":129,"volume":771,"transactions":9,"vwap":1005},"2026-05-11",44.89,44.914,0.042,{"date":1008,"open":1009,"high":1010,"low":19,"close":1010,"change":1011,"percent_change":1012,"volume":771,"transactions":9,"vwap":1010},"2026-05-08",44.69,44.872,0.709,1.61,{"date":1014,"open":18,"high":18,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":800,"transactions":9,"vwap":1015},"2026-05-07",44.163,-0.787,-1.75,{"date":1019,"open":1020,"high":943,"low":1021,"close":943,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":943},"2026-05-06",44.59,44.52,1.578,3.64,6500,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":1031,"volume":854,"transactions":9,"vwap":1029},"2026-05-05",43.09,43.5,43.372,0.816,1.92,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":165,"volume":727,"transactions":9,"vwap":1035},"2026-05-04",43.14,42.556,0.086,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-01",42.4,42.61,42.47,0.133,0.31,3000,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":778,"transactions":9,"vwap":1050},"2026-04-30",41.65,42.36,41.51,42.337,1.125,2.73,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":139,"volume":1057,"transactions":9,"vwap":1055},"2026-04-29",41.212,-0.142,300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1061,"change":1063,"percent_change":1064,"volume":735,"transactions":9,"vwap":1061},"2026-04-28",41.3,41.354,41.09,-0.611,-1.46,{"date":1066,"open":1067,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-27",42.125,41.89,41.965,0.022,0.05,800,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":741,"transactions":9,"vwap":1076},"2026-04-24",41.61,41.943,1.097,2.69,{"date":1080,"open":1060,"high":1060,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":173,"transactions":9,"vwap":1081},"2026-04-23",40.846,-0.849,-2.04,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1089,"percent_change":277,"volume":931,"transactions":9,"vwap":1087},"2026-04-22",41.29,41.695,41.172,1.134,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":771,"transactions":9,"vwap":1093},"2026-04-21",41.13,40.561,-0.655,-1.59,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":139,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-20",41.21,41.216,41.080002,-0.82,3700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-17",41.59,41.98,41.42,41.556,0.81,1.99,3500,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":727,"transactions":9,"vwap":1115},"2026-04-16",40.66,40.746,0.19,0.47,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":764,"transactions":9,"vwap":1123},"2026-04-15",40.46,40.64,40.4,40.556,-0.128,-0.31,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-04-14",40.19,40.684,40.17,1.036,2.61,2700,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":995,"volume":931,"transactions":9,"vwap":1138},"2026-04-13",38.88,39.65,39.648,0.378,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-10",39.25,39.43,39.029999,39.27,0.325,0.83,4800,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":353,"volume":1156,"transactions":9,"vwap":1154},"2026-04-09",38.72,39.026001,38.44,38.945,-0.067,40800,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-08",39.57,39.58,38.99,39.012001,1.811,4.87,27900,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":725,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-07",37.29,36.85,37.201,0.07,13000,{"date":1174,"open":1168,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1109,"volume":1179,"transactions":9,"vwap":1177},"2026-04-06",37.38,37.029999,37.174,0.3,3100,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-02",36.64,38.605,35.74,36.874,-0.586,-1.56,43100,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-01",37.8,37.46,0.318,0.86,67200,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1111,"transactions":9,"vwap":1199},"2026-03-31",36.049999,37.142,1.225,3.41,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":888,"transactions":9,"vwap":1207},"2026-03-30",36.11,36.195,35.83,35.917,-0.411,-1.13,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-27",36.395,36.63,36.294,36.328,-0.177,-0.48,2400,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":978,"transactions":9,"vwap":1222},"2026-03-26",37.075001,36.505,-1.118,-2.97,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":786,"transactions":9,"vwap":1229},"2026-03-25",37.74,37.83,37.623,0.558,1.51,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":1237,"percent_change":902,"volume":735,"transactions":9,"vwap":1236},"2026-03-24",36.89,37.225,37.064999,-0.502,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1133,"transactions":9,"vwap":1242},"2026-03-23",37.19,37.62,37.567,1.113,3.05,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-20",36.862,36.33,36.454,-1.256,-3.33,5300,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1218,"transactions":9,"vwap":1258},"2026-03-19",37.31,37.938,37.27,37.71,0.013,0.03,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":888,"transactions":9,"vwap":1264},"2026-03-18",38.2,37.697,-0.794,-2.06,{"date":1268,"open":1269,"high":1270,"low":1153,"close":1271,"change":798,"percent_change":1272,"volume":735,"transactions":9,"vwap":1271},"2026-03-17",38.45,38.6,38.491,0.75,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-16",38.22,38.279,38.063,38.203,0.895,2.4,4700,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":978,"transactions":9,"vwap":1285},"2026-03-13",37.9,37.308,-0.259,-0.69,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1242,"change":1293,"percent_change":1294,"volume":800,"transactions":9,"vwap":1242},"2026-03-12",37.93,38.060001,37.534,-0.99,-2.57,{"date":1296,"open":1153,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":939,"volume":1111,"transactions":9,"vwap":1297},"2026-03-11",38.557,38.31,0.088,{"date":1301,"open":1302,"high":1144,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":778,"transactions":9,"vwap":1303},"2026-03-10",38.67,38.469,-0.102,-0.26,{"date":1307,"open":1192,"high":1308,"low":1309,"close":1308,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1308},"2026-03-09",38.571,37.17,0.82,2.17,6900,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-06",37.59,38.13,37.57,37.751,-0.568,-1.48,5900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":763,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-05",38.65,38.92,37.89,38.319,-2.59,9200,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-04",38.8,39.61,39.339,0.414,1.06,15300,{"date":1339,"open":279,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-03",39.044998,37.86,38.925,-1.854,-4.55,6600,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":791,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-02",40.34,40.91,40.779,-1.09,4100,{"date":1354,"open":619,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":249,"volume":1359,"transactions":9,"vwap":1357},"2026-02-27",41.369,41.12,41.229,-0.303,1800,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":854,"transactions":9,"vwap":1363},"2026-02-26",41.105,41.532,-0.533,-1.27,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1111,"transactions":9,"vwap":1371},"2026-02-25",41.95,42.155,41.85,42.064999,0.321,0.77,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1252,"transactions":9,"vwap":1378},"2026-02-24",41.37,41.76,41.744,0.611,1.49,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":958,"transactions":9,"vwap":1385},"2026-02-23",41.54,41.014999,41.133,-0.354,-0.85,{"date":1389,"open":1390,"high":1049,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-02-20",40.868,41.487,1.012,2.5,5100,{"date":1396,"open":1120,"high":1397,"low":1398,"close":1397,"change":1399,"percent_change":390,"volume":808,"transactions":9,"vwap":1397},"2026-02-19",40.475,40.325,0.098,{"date":1401,"open":1402,"high":140,"low":1403,"close":1404,"change":734,"percent_change":1405,"volume":931,"transactions":9,"vwap":1404},"2026-02-18",40.36,40.32,40.377,0.57,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":791,"volume":1413,"transactions":9,"vwap":1411},"2026-02-17",40.049999,40.21,39.73,40.15,-0.182,2200,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":879,"transactions":9,"vwap":1419},"2026-02-13",40.02,40.375,39.76,40.332,-0.003,-0.01,{"date":1423,"open":1424,"high":1424,"low":1403,"close":1425,"change":1426,"percent_change":1101,"volume":978,"transactions":9,"vwap":1425},"2026-02-12",40.77,40.335,-0.332,{"date":1428,"open":610,"high":610,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":771,"transactions":9,"vwap":1430},"2026-02-11",40.651,40.667,0.586,1.46,{"date":1434,"open":1435,"high":1436,"low":1435,"close":1437,"change":1438,"percent_change":197,"volume":1439,"transactions":9,"vwap":1437},"2026-02-10",40.029999,40.31,40.081001,0.109,6100,{"date":1441,"open":1442,"high":1416,"low":1443,"close":1444,"change":425,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-09",39.695,39.67,39.972,1.32,8400,{"date":1448,"open":1144,"high":1449,"low":1450,"close":1449,"change":1451,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1449},"2026-02-06",39.452,39.02,0.926,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1456,"change":1457,"percent_change":315,"volume":1458,"transactions":9,"vwap":1456},"2026-02-05",38.34,38.59,38.526,-0.206,4600,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1218,"transactions":9,"vwap":1463},"2026-02-04",39.402,38.56,38.732,-0.603,-1.53,{"date":1467,"open":1468,"high":1469,"low":1450,"close":1470,"change":1471,"percent_change":740,"volume":1133,"transactions":9,"vwap":1470},"2026-02-03",39.5,39.507,39.335,0.188,{"date":1473,"open":199,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":1477,"volume":1102,"transactions":9,"vwap":1474},"2026-02-02",39.147,38.95,0.225,0.58,{"date":1479,"open":1143,"high":1143,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":879,"transactions":9,"vwap":1481},"2026-01-30",38.89,38.922,-1.078,-2.7,{"date":1485,"open":1486,"high":596,"low":1468,"close":596,"change":1421,"percent_change":1487,"volume":1179,"transactions":9,"vwap":596},"2026-01-29",39.79,-0.02,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1492,"change":1493,"percent_change":1494,"volume":1337,"transactions":9,"vwap":1492},"2026-01-28",39.82,40.099998,40.0099983,0.351,0.89,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1501,"volume":1312,"transactions":9,"vwap":1499},"2026-01-27",39.49,39.66,39.659,0.919,2.37,{"date":1503,"open":1332,"high":1332,"low":1151,"close":1504,"change":1505,"percent_change":390,"volume":800,"transactions":9,"vwap":1504},"2026-01-26",38.74,0.094,{"date":1507,"open":1298,"high":1508,"low":1298,"close":1509,"change":70,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-01-23",38.66,38.646,0.55,3900,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":44,"volume":1519,"transactions":9,"vwap":1517},"2026-01-22",38.476,38.495,38.43,38.436,0.333,2900,{"date":1521,"open":1522,"high":1523,"low":1522,"close":1524,"change":1525,"percent_change":1031,"volume":1526,"transactions":9,"vwap":1524},"2026-01-21",37.805,38.21,38.103,0.716,7800,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":808,"transactions":9,"vwap":1531},"2026-01-20",37.35,37.515,37.387,-0.425,-1.12,{"date":1535,"open":1536,"high":1326,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1413,"transactions":9,"vwap":1538},"2026-01-16",37.77,37.73,37.812,-0.076,-0.2,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":771,"transactions":9,"vwap":1545},"2026-01-15",38.091,38.099998,37.888,0.111,0.29,{"date":1549,"open":1550,"high":1326,"low":1551,"close":1552,"change":1553,"percent_change":165,"volume":1554,"transactions":9,"vwap":1552},"2026-01-14",37.635,37.63,37.777,0.075,3300,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1558,"change":139,"percent_change":1559,"volume":819,"transactions":9,"vwap":1558},"2026-01-13",37.79,37.702,-0.89,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1564,"change":1565,"percent_change":1566,"volume":854,"transactions":9,"vwap":1564},"2026-01-12",37.875,38.089001,38.042,0.609,1.63,{"date":1568,"open":1257,"high":1192,"low":1257,"close":1569,"change":1570,"percent_change":1571,"volume":879,"transactions":9,"vwap":1569},"2026-01-09",37.433,0.144,0.39,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1519,"transactions":9,"vwap":1575},"2026-01-08",37.14,37.289,0.259,0.7,{"date":1579,"open":1580,"high":1580,"low":1176,"close":1176,"change":1581,"percent_change":1582,"volume":903,"transactions":9,"vwap":1176},"2026-01-07",37.3,-0.642,-1.7,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":879,"transactions":9,"vwap":1588},"2026-01-06",37.715,37.88,37.54,37.672,0.339,0.91,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":501,"volume":1597,"transactions":9,"vwap":1595},"2026-01-05",37.040001,37.4,37.333,0.407,7300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":1604,"volume":1179,"transactions":9,"vwap":1601},"2026-01-02",36.91,36.926,36.78,1.118,3.12,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1056,"percent_change":219,"volume":786,"transactions":9,"vwap":1609},"2025-12-31",35.89,35.79,35.808,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":938,"percent_change":1616,"volume":1352,"transactions":9,"vwap":1615},"2025-12-30",35.892,36.02,35.88,35.95,0.28,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":1621,"percent_change":699,"volume":1622,"transactions":9,"vwap":1620},"2025-12-29",35.69,35.848,-0.035,2500,{"date":1624,"open":1625,"high":1626,"low":1619,"close":1626,"change":1627,"percent_change":1477,"volume":1628,"transactions":9,"vwap":1626},"2025-12-26",35.72,35.883,0.207,2300,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":165,"volume":1633,"transactions":9,"vwap":1631},"2025-12-24",35.676,0.071,200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":785,"volume":910,"transactions":9,"vwap":1639},"2025-12-23",35.35,35.62,35.25,35.605,0.245,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":827,"transactions":9,"vwap":1646},"2025-12-22",35.33,35.39,35.29,35.36,0.175,0.5,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":853,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-19",35.14,35.305,35.185,1.03,11500,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-12-18",34.75,34.97,34.825,0.443,1.29,7200,{"date":1665,"open":1666,"high":1667,"low":25,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-12-17",34.65,35.11,34.382,-1.669,-4.63,5800,{"date":1673,"open":1198,"high":1674,"low":1198,"close":1675,"change":1676,"percent_change":1287,"volume":888,"transactions":9,"vwap":1675},"2025-12-16",36.099998,36.050999,-0.251,{"date":1678,"open":1182,"high":1182,"low":1679,"close":1679,"change":1680,"percent_change":977,"volume":1681,"transactions":9,"vwap":1679},"2025-12-15",36.302,-0.178,3600,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-12-12",36.98,36.48,-0.455,-1.23,4400,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-12-11",36.896,37.12,36.935,-0.118,-0.32,9900,{"date":1698,"open":1602,"high":1699,"low":1700,"close":1699,"change":1372,"percent_change":44,"volume":1554,"transactions":9,"vwap":1699},"2025-12-10",37.053001,36.765,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-09",36.732,-0.042,-0.11,100,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1711,"change":1070,"percent_change":726,"volume":741,"transactions":9,"vwap":1711},"2025-12-08",36.86,36.665,36.774,{"date":1713,"open":1693,"high":1693,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":819,"transactions":9,"vwap":1714},"2025-12-05",36.752,0.198,0.54,{"date":1718,"open":1719,"high":1182,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1072,"transactions":9,"vwap":1721},"2025-12-04",36.55,36.487,36.554,-0.066,-0.18,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":519,"volume":771,"transactions":9,"vwap":1727},"2025-12-03",36.52,36.62,0.015,{"date":1730,"open":1213,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1043,"volume":1735,"transactions":9,"vwap":1733},"2025-12-02",36.75,36.564,36.605,0.114,6000,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1740,"change":725,"percent_change":1171,"volume":1359,"transactions":9,"vwap":1740},"2025-12-01",36.51,36.66,36.491,{"date":1742,"open":1685,"high":1743,"low":1744,"close":1744,"change":1745,"percent_change":1746,"volume":1102,"transactions":9,"vwap":1744},"2025-11-28",36.53,36.464,0.043,0.12,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1751,"change":1752,"percent_change":1590,"volume":173,"transactions":9,"vwap":1751},"2025-11-26",36.35,36.47,36.421,0.328,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":1758,"percent_change":1547,"volume":808,"transactions":9,"vwap":1756},"2025-11-25",35.9,36.092999,35.785,0.103,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1762,"change":1763,"percent_change":1445,"volume":1359,"transactions":9,"vwap":1762},"2025-11-24",35.871,35.99,0.468,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1553,"percent_change":70,"volume":1057,"transactions":9,"vwap":1767},"2025-11-21",35.579,35.522,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1218,"transactions":9,"vwap":1771},"2025-11-20",36.028999,35.447,-0.624,-1.73,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1778,"change":924,"percent_change":306,"volume":1681,"transactions":9,"vwap":1778},"2025-11-19",36.209,35.93,36.070999,{"date":1780,"open":1613,"high":1781,"low":1782,"close":1783,"change":1723,"percent_change":977,"volume":735,"transactions":9,"vwap":1783},"2025-11-18",36.357,36.0099983,36.203,{"date":1785,"open":1743,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-17",36.68,36.383,-0.361,-0.98,8900,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":755,"transactions":9,"vwap":1796},"2025-11-14",36.95,36.992,36.74,36.744,-0.147,-0.4,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":792,"volume":755,"transactions":9,"vwap":1803},"2025-11-13",37.24,36.865,36.891,-0.377,{"date":1806,"open":1255,"high":1255,"low":1807,"close":1807,"change":1808,"percent_change":1305,"volume":1633,"transactions":9,"vwap":1807},"2025-11-12",37.268,-0.096,{"date":1810,"open":1257,"high":1811,"low":1257,"close":1812,"change":1813,"percent_change":1814,"volume":173,"transactions":9,"vwap":1812},"2025-11-11",37.43,37.364,0.008,0.02,{"date":1816,"open":1817,"high":1818,"low":1240,"close":1819,"change":1820,"percent_change":1821,"volume":978,"transactions":9,"vwap":1819},"2025-11-10",37.32,37.409,37.356,0.636,1.73,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":699,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-07",36.3,36.72,-0.27,1400,{"date":1829,"open":1574,"high":1529,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":854,"transactions":9,"vwap":1830},"2025-11-06",36.82,-0.441,-1.18,{"date":1834,"open":1794,"high":1835,"low":1794,"close":1836,"change":1837,"percent_change":1838,"volume":1102,"transactions":9,"vwap":1836},"2025-11-05",37.33,37.261,0.251,0.68,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1843,"change":807,"percent_change":1017,"volume":808,"transactions":9,"vwap":1843},"2025-11-04",37.23,37.235,37.0099983,{"date":1845,"open":1536,"high":1536,"low":1551,"close":1846,"change":1847,"percent_change":1716,"volume":1848,"transactions":9,"vwap":1846},"2025-11-03",37.67,0.202,400,{"date":1850,"open":1851,"high":1852,"low":1175,"close":1852,"change":1853,"percent_change":1260,"volume":735,"transactions":9,"vwap":1852},"2025-10-31",37.45,37.468,0.011,{"date":1855,"open":1856,"high":1857,"low":1856,"close":1858,"change":1859,"percent_change":1860,"volume":854,"transactions":9,"vwap":1858},"2025-10-30",37.34,37.65,37.457,-0.406,-1.07,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1866,"percent_change":555,"volume":1102,"transactions":9,"vwap":1865},"2025-10-29",38.0099983,38.07,37.863,0.129,{"date":1868,"open":1587,"high":1869,"low":1587,"close":1870,"change":1871,"percent_change":129,"volume":931,"transactions":9,"vwap":1870},"2025-10-28",37.75,37.734,0.034,{"date":1873,"open":1846,"high":1874,"low":1875,"close":1874,"change":1876,"percent_change":1380,"volume":1179,"transactions":9,"vwap":1874},"2025-10-27",37.7,37.55,0.553,{"date":1878,"open":1879,"high":1240,"low":1879,"close":1880,"change":818,"percent_change":1881,"volume":1413,"transactions":9,"vwap":1880},"2025-10-24",37.049999,37.147,0.84,{"date":1883,"open":1739,"high":1884,"low":1739,"close":1885,"change":1886,"percent_change":1887,"volume":1413,"transactions":9,"vwap":1885},"2025-10-23",36.845,36.838,0.413,1.13,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":778,"transactions":9,"vwap":1893},"2025-10-22",36.65,37.16,36.25,36.425,-0.103,-0.28,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1900,"percent_change":894,"volume":1252,"transactions":9,"vwap":1899},"2025-10-21",36.69,36.528,-0.407,{"date":1902,"open":1903,"high":1684,"low":1903,"close":1693,"change":1904,"percent_change":1905,"volume":1413,"transactions":9,"vwap":1693},"2025-10-20",36.46,0.653,1.8,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1911,"percent_change":726,"volume":1554,"transactions":9,"vwap":1910},"2025-10-17",36.080002,36.38,36.282,0.023,{"date":1913,"open":1750,"high":1914,"low":1915,"close":1916,"change":1917,"percent_change":197,"volume":1918,"transactions":9,"vwap":1916},"2025-10-16",36.49,36.234,36.259,0.099,4000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":443,"volume":1519,"transactions":9,"vwap":1924},"2025-10-15",36.18,36.31,36.12,36.16,0.595,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1930,"change":1931,"percent_change":970,"volume":1932,"transactions":9,"vwap":1930},"2025-10-14",35.27,35.82,35.565,-0.43,5000,{"date":1934,"open":427,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1681,"transactions":9,"vwap":1937},"2025-10-13",36.09,35.96,35.995,0.965,2.75,{"date":1941,"open":1685,"high":1685,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":879,"transactions":9,"vwap":1943},"2025-10-10",34.986,35.029999,-1.399,-3.84,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":819,"transactions":9,"vwap":1950},"2025-10-09",36.81,36.39,36.429,-0.381,-1.04,{"date":1954,"open":1182,"high":1955,"low":1182,"close":1948,"change":1956,"percent_change":1616,"volume":1352,"transactions":9,"vwap":1948},"2025-10-08",36.83,0.101,{"date":1958,"open":1959,"high":1699,"low":1898,"close":1960,"change":1961,"percent_change":1962,"volume":827,"transactions":9,"vwap":1960},"2025-10-07",37.02,36.709,-0.349,-0.94,{"date":1964,"open":1965,"high":1309,"low":1965,"close":1966,"change":1967,"percent_change":37,"volume":879,"transactions":9,"vwap":1966},"2025-10-06",36.96,37.057999,0.244,{"date":1969,"open":1970,"high":1234,"low":1971,"close":1972,"change":1973,"percent_change":390,"volume":888,"transactions":9,"vwap":1972},"2025-10-03",36.828,36.725,36.814,0.087,{"date":1975,"open":1976,"high":1976,"low":1890,"close":1977,"change":1978,"percent_change":1979,"volume":1622,"transactions":9,"vwap":1977},"2025-10-02",36.92,36.727,0.222,0.61,{"date":1981,"open":1982,"high":1738,"low":1983,"close":1222,"change":1984,"percent_change":110,"volume":1148,"transactions":9,"vwap":1222},"2025-10-01",36.486,36.36,0.262,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1911,"percent_change":726,"volume":1057,"transactions":9,"vwap":1987},"2025-09-30",36.243,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":501,"volume":741,"transactions":9,"vwap":1992},"2025-09-29",36.24,36.382,36.22,0.395,{"date":1995,"open":1996,"high":1996,"low":1184,"close":1997,"change":1998,"percent_change":834,"volume":764,"transactions":9,"vwap":1997},"2025-09-26",35.84,35.825,-0.117,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2002,"change":1895,"percent_change":2003,"volume":1827,"transactions":9,"vwap":2002},"2025-09-25",35.78,35.942,-0.77,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":939,"volume":2010,"transactions":9,"vwap":2008},"2025-09-24",36.32,36.43,36.222,0.083,11400,{"date":2012,"open":2006,"high":2013,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":755,"transactions":9,"vwap":2014},"2025-09-23",36.37,36.139,-0.059,-0.16,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":1116,"volume":1345,"transactions":9,"vwap":2021},"2025-09-22",36.13,36.2,36.198,0.069,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":1125,"volume":727,"transactions":9,"vwap":2026},"2025-09-19",36.161,36.129,-0.111,{"date":2029,"open":2030,"high":1749,"low":2031,"close":1990,"change":2032,"percent_change":406,"volume":2033,"transactions":9,"vwap":1990},"2025-09-18",36.15,36.084999,-0.134,42900,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":197,"percent_change":1272,"volume":808,"transactions":9,"vwap":2039},"2025-09-17",36.422,36.44,36.34,36.374,{"date":2041,"open":2042,"high":2043,"low":1614,"close":2043,"change":1178,"percent_change":1881,"volume":2044,"transactions":9,"vwap":2043},"2025-09-16",36.0089989,36.104,11000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1577,"volume":2052,"transactions":9,"vwap":2050},"2025-09-15",35.806,35.824,35.76,35.804,0.25,700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":1622,"transactions":9,"vwap":2058},"2025-09-12",35.53,35.602,35.45,35.554,-0.08,-0.22,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":173,"transactions":9,"vwap":2064},"2025-09-11",35.54,35.634,0.659,1.88,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2071,"change":2072,"percent_change":120,"volume":1359,"transactions":9,"vwap":2071},"2025-09-10",35.0099983,35.060001,34.975,0.22,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-09",34.795,34.71,34.755,0.317,0.92,18500,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":2085,"volume":1633,"transactions":9,"vwap":2083},"2025-09-08",34.438,0.425,1.25,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":1662,"volume":778,"transactions":9,"vwap":2091},"2025-09-05",34.029999,34.15,33.88,34.013,0.433,{"date":2094,"open":2095,"high":2096,"low":2095,"close":2096,"change":2097,"percent_change":977,"volume":819,"transactions":9,"vwap":2096},"2025-09-04",33.4,33.58,-0.165,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2101,"change":2103,"percent_change":51,"volume":1072,"transactions":9,"vwap":2101},"2025-09-03",33.71,33.745,33.684,0.061,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2102,"change":1745,"percent_change":2108,"volume":1179,"transactions":9,"vwap":2102},"2025-09-02",33.39,33.69,0.13,{"date":2110,"open":2111,"high":2112,"low":2096,"close":2113,"change":2114,"percent_change":2115,"volume":1133,"transactions":9,"vwap":2113},"2025-08-29",33.59,33.7,33.641,-0.079,-0.23,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":808,"transactions":9,"vwap":2119},"2025-08-28",33.47,33.72,0.365,1.09,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":2128,"percent_change":1287,"volume":2129,"transactions":9,"vwap":2127},"2025-08-27",33.26,33.38,33.13,33.355,-0.233,9000,{"date":2131,"open":2096,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":771,"transactions":9,"vwap":2134},"2025-08-26",33.6,33.51,33.588,-0.039,-0.12,{"date":2138,"open":2119,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":173,"transactions":9,"vwap":2140},"2025-08-25",33.81,33.627,-0.129,-0.38,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":2148,"percent_change":1231,"volume":1102,"transactions":9,"vwap":2147},"2025-08-22",33.3,33.773,33.756,0.501,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2153,"change":2154,"percent_change":2155,"volume":1458,"transactions":9,"vwap":2153},"2025-08-21",33.205,33.263,33.255,0.025,0.08,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2158,"change":2160,"percent_change":1826,"volume":854,"transactions":9,"vwap":2158},"2025-08-20",33.23,33.02,-0.09,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":755,"transactions":9,"vwap":2165},"2025-08-19",33.48,33.52,33.32,-0.375,-1.11,{"date":2169,"open":2170,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":1616,"volume":1072,"transactions":9,"vwap":2172},"2025-08-18",33.73,33.675,33.695,0.095,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2132,"change":1758,"percent_change":1043,"volume":755,"transactions":9,"vwap":2132},"2025-08-15",33.67,33.591,{"date":2179,"open":2164,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":1962,"volume":1827,"transactions":9,"vwap":2182},"2025-08-14",33.63,33.45,33.497,-0.318,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2121,"volume":755,"transactions":9,"vwap":2189},"2025-08-13",33.894,33.9,33.8,33.815,0.363,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":1380,"volume":771,"transactions":9,"vwap":2195},"2025-08-12",33.27,33.5,33.452,0.492,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":2142,"volume":2203,"transactions":9,"vwap":2201},"2025-08-11",33,33.12,32.96,-0.125,14000,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":2211,"volume":173,"transactions":9,"vwap":2209},"2025-08-08",33.080002,33.16,33.060001,33.084999,-0.14,-0.42,{"date":2213,"open":2214,"high":2106,"low":2215,"close":2215,"change":2216,"percent_change":1147,"volume":786,"transactions":9,"vwap":2215},"2025-08-07",33.28,33.225,0.275,{"date":2218,"open":2219,"high":2201,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":1519,"transactions":9,"vwap":2221},"2025-08-06",32.85,32.795,32.95,0.124,0.38,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1956,"percent_change":1043,"volume":808,"transactions":9,"vwap":2229},"2025-08-05",32.764,32.84,32.76,32.826,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":771,"transactions":9,"vwap":2235},"2025-08-04",32.72,32.765,32.655,32.725,0.411,1.27,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":1860,"volume":2245,"transactions":9,"vwap":2243},"2025-08-01",32.33,32.4,32.2,32.314,-0.351,21900,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2249,"change":2250,"percent_change":306,"volume":854,"transactions":9,"vwap":2249},"2025-07-31",32.802,32.665,-0.119,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":650,"volume":2257,"transactions":9,"vwap":2255},"2025-07-30",32.94,33.0099983,32.784,-0.226,9800,{"date":2259,"open":2260,"high":2260,"low":2254,"close":2254,"change":547,"percent_change":1814,"volume":771,"transactions":9,"vwap":2254},"2025-07-29",33.075001,{"date":2262,"open":2263,"high":2264,"low":2253,"close":2265,"change":1798,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-28",33.09,33.11,33.0050011,-1.2,6300,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":1597,"transactions":9,"vwap":2273},"2025-07-25",33.33,33.466,33.29,33.405,-0.065,-0.19,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2118,"change":2280,"percent_change":2281,"volume":1024,"transactions":9,"vwap":2118},"2025-07-24",33.57,33.44,-0.195,-0.58,{"date":2283,"open":2118,"high":2284,"low":2118,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-07-23",33.665,0.379,1.14,5700,{"date":2289,"open":2290,"high":2125,"low":2291,"close":2292,"change":2293,"percent_change":509,"volume":2294,"transactions":9,"vwap":2292},"2025-07-22",33.17,33.148,33.286,0.036,14600,{"date":2296,"open":2297,"high":2125,"low":2298,"close":2298,"change":784,"percent_change":2079,"volume":747,"transactions":9,"vwap":2298},"2025-07-21",33.378,33.25,{"date":2300,"open":2263,"high":2263,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-07-18",32.941,32.946,-0.081,-0.25,13800,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":2223,"volume":2312,"transactions":9,"vwap":2310},"2025-07-17",32.82,33.040001,33.027,0.125,19900,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":674,"volume":778,"transactions":9,"vwap":2316},"2025-07-16",32.71,32.902,32.58,0.122,{"date":2320,"open":2321,"high":2308,"low":2228,"close":2322,"change":2323,"percent_change":1147,"volume":778,"transactions":9,"vwap":2322},"2025-07-15",32.8,32.78,0.269,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2327,"change":2022,"percent_change":70,"volume":727,"transactions":9,"vwap":2327},"2025-07-14",32.43,32.511,{"date":2329,"open":2330,"high":2330,"low":2326,"close":2331,"change":2332,"percent_change":834,"volume":1057,"transactions":9,"vwap":2331},"2025-07-11",32.45,32.442,-0.108,{"date":2334,"open":2335,"high":2335,"low":2330,"close":2335,"change":725,"percent_change":2155,"volume":1628,"transactions":9,"vwap":2335},"2025-07-10",32.55,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":406,"volume":854,"transactions":9,"vwap":2340},"2025-07-09",32.53,32.51,32.523,-0.122,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":1622,"transactions":9,"vwap":2347},"2025-07-08",32.648,32.7,32.64,32.645,0.26,0.8,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":2355,"percent_change":1533,"volume":747,"transactions":9,"vwap":2354},"2025-07-07",32.47,32.525,32.385,-0.368,{"date":2357,"open":2321,"high":2358,"low":2359,"close":2359,"change":2360,"percent_change":362,"volume":173,"transactions":9,"vwap":2359},"2025-07-03",32.807,32.753,0.142,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2135,"percent_change":2136,"volume":771,"transactions":9,"vwap":2365},"2025-07-02",32.52,32.62,32.611,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":2371,"percent_change":2372,"volume":1681,"transactions":9,"vwap":2369},"2025-07-01",32.63,32.65,32.56,0.148,0.46,{"date":2374,"open":2375,"high":2376,"low":2240,"close":2376,"change":2377,"percent_change":2378,"volume":786,"transactions":9,"vwap":2376},"2025-06-30",32.35,32.502,-0.018,-0.06,{"date":2380,"open":2352,"high":2363,"low":2352,"close":2363,"change":2381,"percent_change":1305,"volume":1057,"transactions":9,"vwap":2363},"2025-06-27",-0.085,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2385,"change":165,"percent_change":2386,"volume":747,"transactions":9,"vwap":2385},"2025-06-26",32.618,32.605,0.62,{"date":2388,"open":2389,"high":2326,"low":2390,"close":2391,"change":2392,"percent_change":434,"volume":2393,"transactions":9,"vwap":2391},"2025-06-25",32.41,32.375,32.405,-0.043,3800,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":1218,"transactions":9,"vwap":2397},"2025-06-24",32.267,32.448,0.768,2.42,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2403,"change":2404,"percent_change":460,"volume":978,"transactions":9,"vwap":2403},"2025-06-23",31.36,31.68,0.223,{"date":2406,"open":2403,"high":2403,"low":2407,"close":2407,"change":2408,"percent_change":2060,"volume":1413,"transactions":9,"vwap":2407},"2025-06-20",31.457,-0.069,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2413,"change":2414,"percent_change":1826,"volume":778,"transactions":9,"vwap":2413},"2025-06-18",31.6,31.66,31.526,-0.084,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1293,"volume":1735,"transactions":9,"vwap":2420},"2025-06-17",31.82,31.85,31.59,31.61,-0.317,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":2084,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-06-16",31.97,32.19,31.92,31.927,1.35,8000,{"date":2431,"open":2432,"high":2411,"low":2432,"close":2433,"change":762,"percent_change":2434,"volume":173,"transactions":9,"vwap":2433},"2025-06-13",31.5,31.502,-1.41,{"date":2436,"open":2437,"high":2438,"low":2437,"close":2439,"change":2440,"percent_change":287,"volume":800,"transactions":9,"vwap":2439},"2025-06-12",31.86,31.986,31.951,-0.094,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":2311,"percent_change":1571,"volume":786,"transactions":9,"vwap":2446},"2025-06-11",32.080002,32.11,31.93,32.044998,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2426,"change":2451,"percent_change":1117,"volume":735,"transactions":9,"vwap":2426},"2025-06-10",31.8,31.973,0.149,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":800,"transactions":9,"vwap":2457},"2025-06-09",31.65,31.772,31.605,31.771,0.241,0.76,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2463,"change":538,"percent_change":991,"volume":1458,"transactions":9,"vwap":2463},"2025-06-06",31.45,31.53,31.42,{"date":2466,"open":2467,"high":2468,"low":2469,"close":2470,"change":2471,"percent_change":594,"volume":771,"transactions":9,"vwap":2470},"2025-06-05",31.49,31.54,31.4,31.43,0.154,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-06-04",31.18,31.28,31.17,31.276,0.401,1.3,9500,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":390,"volume":1179,"transactions":9,"vwap":2486},"2025-06-03",30.78,30.95,30.77,30.875,0.073,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":120,"volume":1681,"transactions":9,"vwap":2493},"2025-06-02",30.65,30.82,30.53,30.802,0.192,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2499,"change":2183,"percent_change":2500,"volume":1827,"transactions":9,"vwap":2499},"2025-05-30",30.67,30.519,30.61,-1.03,{"date":2502,"open":2484,"high":2484,"low":2503,"close":2504,"change":2505,"percent_change":1405,"volume":854,"transactions":9,"vwap":2504},"2025-05-29",30.92,30.928,0.174,{"date":2507,"open":2483,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":2511,"volume":747,"transactions":9,"vwap":2509},"2025-05-28",30.835,30.754,-0.137,-0.44,{"date":2513,"open":2514,"high":2515,"low":2485,"close":2516,"change":2517,"percent_change":1540,"volume":1321,"transactions":9,"vwap":2516},"2025-05-27",30.89,30.97,30.891,-0.061,{"date":2519,"open":2514,"high":2520,"low":2521,"close":2522,"change":2471,"percent_change":1648,"volume":1446,"transactions":9,"vwap":2522},"2025-05-23",31.025,30.76,30.952,{"date":2524,"open":2483,"high":2525,"low":2483,"close":2526,"change":2527,"percent_change":406,"volume":727,"transactions":9,"vwap":2526},"2025-05-22",30.84,30.798,-0.114,{"date":2529,"open":308,"high":2530,"low":2531,"close":2532,"change":2533,"percent_change":390,"volume":786,"transactions":9,"vwap":2532},"2025-05-21",31.045,30.85,30.912,0.074,{"date":2535,"open":2536,"high":2537,"low":2536,"close":2537,"change":2538,"percent_change":397,"volume":1633,"transactions":9,"vwap":2537},"2025-05-20",30.805,30.838,-0.107,{"date":2540,"open":2541,"high":308,"low":2542,"close":2543,"change":1259,"percent_change":519,"volume":786,"transactions":9,"vwap":2543},"2025-05-19",30.88,30.87,30.945,{"date":2545,"open":2503,"high":2546,"low":2486,"close":2546,"change":2547,"percent_change":2060,"volume":747,"transactions":9,"vwap":2546},"2025-05-16",30.932,-0.068,{"date":2549,"open":2550,"high":308,"low":2550,"close":308,"change":2160,"percent_change":287,"volume":747,"transactions":9,"vwap":308},"2025-05-15",30.93,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2555,"change":509,"percent_change":853,"volume":931,"transactions":9,"vwap":2555},"2025-05-14",31.21,31.08,31.09,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2560,"change":165,"percent_change":799,"volume":854,"transactions":9,"vwap":2560},"2025-05-13",30.62,31.021,30.98,{"date":2562,"open":308,"high":308,"low":2483,"close":2483,"change":110,"percent_change":1280,"volume":2052,"transactions":9,"vwap":2483},"2025-05-12",{"date":2564,"open":2565,"high":2566,"low":2567,"close":2567,"change":2568,"percent_change":1487,"volume":786,"transactions":9,"vwap":2567},"2025-05-09",30.09,30.24,30.059999,-0.006,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":2378,"volume":808,"transactions":9,"vwap":2574},"2025-05-08",30.096001,30.15,30.030001,30.066,-0.019,{"date":2577,"open":2578,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":2582,"volume":727,"transactions":9,"vwap":2580},"2025-05-07",30.16,30.038,30.084999,-0.254,-0.84,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2587,"change":2517,"percent_change":1540,"volume":1633,"transactions":9,"vwap":2587},"2025-05-06",30.36,30.39,30.339,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2592,"change":2593,"percent_change":460,"volume":1628,"transactions":9,"vwap":2592},"2025-05-05",30.43,30.48,30.4,0.215,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":2600,"percent_change":2601,"volume":819,"transactions":9,"vwap":2599},"2025-05-02",30.17,30.21,30.14,30.185,0.734,2.49,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2022,"percent_change":939,"volume":735,"transactions":9,"vwap":2607},"2025-05-01",29.45,29.53,29.409,29.451,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2611,"change":2613,"percent_change":538,"volume":735,"transactions":9,"vwap":2611},"2025-04-30",29.22,29.382,29.196,0.029,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2617,"change":2619,"percent_change":853,"volume":2052,"transactions":9,"vwap":2617},"2025-04-29",29.24,29.353,29.23,0.106,{"date":2621,"open":2622,"high":2623,"low":2622,"close":2624,"change":2154,"percent_change":129,"volume":1848,"transactions":9,"vwap":2624},"2025-04-28",29.15,29.26,29.247,{"date":2626,"open":2627,"high":2628,"low":2627,"close":2628,"change":2629,"percent_change":219,"volume":747,"transactions":9,"vwap":2628},"2025-04-25",29.214,29.222,-0.113,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":1194,"volume":2637,"transactions":9,"vwap":2635},"2025-04-24",29.33,29.37,29.28,29.335,0.249,11800,{"date":179,"open":2639,"high":2640,"low":175,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},29.27,29.36,29.086,-0.184,-0.63,34000]