[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEMS":3,"homepage-market-summary":28,"stock-historical-MEMS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MEMS","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 Discovery Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3173,0.71648,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},30.9192,30.92,30.3081,0.6111,2.02,339.074,32.565,24.636,1169.0279410358567,79.2,685,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"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":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},23.154,1196,436626.0132,33.54,"2025-04-23",[181,184,191,200,208,216,224,231,240,248,256,265,273,281,289,299,306,314,322,329,336,344,351,357,366,374,381,391,399,408,417,424,434,444,451,461,470,477,485,492,503,513,520,526,535,542,549,557,565,574,583,592,598,606,614,623,631,642,650,659,666,672,678,683,690,694,700,706,711,716,722,731,737,744,750,758,764,768,774,782,789,794,800,806,811,815,823,829,834,839,844,850,856,863,868,874,880,884,891,898,903,909,915,922,929,935,941,947,954,961,967,970,974,982,988,993,998,1005,1010,1015,1021,1028,1034,1040,1046,1054,1062,1067,1073,1080,1085,1091,1098,1104,1110,1118,1125,1131,1139,1145,1151,1158,1163,1168,1174,1182,1188,1194,1200,1207,1214,1221,1225,1231,1235,1241,1247,1253,1260,1266,1272,1277,1281,1286,1291,1295,1300,1307,1311,1315,1322,1326,1330,1337,1342,1347,1350,1356,1362,1367,1372,1376,1380,1385,1390,1395,1399,1404,1408,1413,1419,1423,1428,1434,1437,1443,1449,1457,1465,1472,1479,1485,1490,1496,1504,1509,1515,1521,1525,1529,1533,1538,1544,1548,1554,1560,1565,1571,1577,1582,1587,1593,1598,1603,1609,1613,1619,1624,1631,1636,1640,1647,1652,1658,1661,1667,1670,1674,1678,1681,1685,1690,1694,1699,1704,1709,1714,1720,1723,1728,1731,1735,1740,1743,1747,1751,1755,1760,1767,1770,1775,1780,1784,1788,1792,1798,1803,1807,1812,1816,1821,1827,1830,1835,1838,1843,1847,1851,1854,1858,1862,1869,1872,1876,1880,1885,1890,1897,1900,1904,1907,1913,1917,1923,1929,1936,1940,1945,1951,1955,1962,1967,1970,1974,1977,1980,1982,1986,1988,1990,1995,1999,2002,2004,2008,2013,2015,2017,2021,2026,2031,2035,2039,2042,2048,2054,2059,2065,2068,2073,2076,2079,2083,2087,2092,2097,2102,2106,2110,2116,2123,2129,2135,2141,2149,2153,2158,2160,2165,2168,2172,2175,2180,2186,2191,2197,2205,2209,2216,2220,2226,2231,2236,2241,2246],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},20,30.9144,{"date":185,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",0.3548,1.18,97.1031,23,30.3356,{"date":192,"open":193,"high":194,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",29.86,29.9533,-0.1472,-0.49,156.4511,19,29.8737,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",30.1005,-0.0934,-0.31,85.1031,16,30.1133,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",30.1939,0.0739,0.25,65.1031,18,30.2297,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":182,"vwap":223},"2026-09-28",30,30.12,-0.3915,-1.28,255.1031,30.0245,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":104,"volume":229,"transactions":182,"vwap":230},"2026-09-25",30.4001,30.5115,0.2204,384.1351,30.413,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":189,"vwap":239},"2026-09-24",30.3099,30.31,30.2911,-0.2289,-0.75,739.1031,30.3082,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":206,"vwap":247},"2026-09-23",30.4501,30.52,-0.4801,-1.55,140.1031,30.4748,{"date":249,"open":18,"high":250,"low":18,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",31.0001,-0.0174,-0.06,768.1031,22,30.9239,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",30.68,31.0175,0.6754,2.23,3487.1031,21,30.6856,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",30.3421,0.1768,0.59,31.1031,15,30.302,{"date":274,"open":275,"high":275,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":214,"vwap":280},"2026-09-17",30.19,30.1653,0.5112,1.72,373.1031,30.1884,{"date":282,"open":283,"high":283,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":189,"vwap":288},"2026-09-16",29.9,29.6541,-0.0196,-0.07,815.4031,29.8914,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",29.66,29.75,29.6737,-0.5152,-1.71,2484.1031,27,29.6983,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":254,"vwap":305},"2026-09-14",30.1889,-0.5144,-1.68,181.1031,30.1729,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":182,"vwap":313},"2026-09-11",30.86,30.7033,0.2483,0.82,1963.1031,30.8559,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":198,"vwap":321},"2026-09-10",30.5001,30.455,-0.7265,-2.33,271.1031,30.5401,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":206,"vwap":328},"2026-09-09",31.1815,0.0393,0.13,92.1031,31.1945,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":214,"vwap":335},"2026-09-08",31.1422,-0.1753,-0.56,71.1031,31.2429,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":271,"vwap":343},"2026-09-04",31.37,31.3175,0.2975,0.96,221.1031,31.3207,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":214,"vwap":350},"2026-09-03",31.02,0.1,0.32,131.1031,31.2142,{"date":352,"open":353,"high":18,"low":353,"close":18,"change":354,"percent_change":43,"volume":355,"transactions":263,"vwap":356},"2026-09-02",30.74,0.2667,647.4531,30.7435,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-01",30.7,30.6533,-0.0464,-0.15,724.3391,26,30.7065,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":364,"vwap":373},"2026-08-31",30.61,30.6997,-0.1861,-0.6,464.5577,30.6403,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":271,"vwap":380},"2026-08-28",30.8858,-0.2154,-0.69,16.5577,31.0163,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":252,"volume":388,"transactions":389,"vwap":390},"2026-08-27",31.17,31.21,30.99,31.1012,-0.0172,5709.6277,39,31.0883,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":218,"vwap":398},"2026-08-26",31.23,31.1184,0.0238,0.08,2081.5897,31.1961,{"date":400,"open":401,"high":402,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-25",30.84,31.0946,0.592,1.94,437.5577,17,30.9581,{"date":409,"open":353,"high":353,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-24",30.5,30.5026,-0.2381,-0.77,2323.442,34,30.5701,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":214,"vwap":423},"2026-08-21",30.7407,0.1438,0.47,98.7628,30.8065,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-20",30.72,30.7512,30.5969,-0.1479,-0.48,5197.281,45,30.657,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",30.78,30.65,30.7448,0.1366,0.45,4296.281,33,30.6687,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":214,"vwap":450},"2026-08-18",30.6082,-0.5306,-1.7,22.281,30.6724,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",31.13,31.1612,31.1388,0.1524,0.49,652.281,25,31.1462,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":442,"vwap":469},"2026-08-14",30.93,30.9864,30.8,-0.1339,-0.43,1323.281,30.8702,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":206,"vwap":476},"2026-08-13",31.1203,-0.0519,-0.17,46.281,31.1999,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":214,"vwap":484},"2026-08-12",31.15,31.1722,0.3262,1.06,208.281,31.1536,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":457,"volume":490,"transactions":254,"vwap":491},"2026-08-11",31.0699,30.846,0.1502,260.1758,31.0379,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",30.71,30.75,30.62,30.6958,-0.1001,-0.33,4291.1508,44,30.686,{"date":504,"open":505,"high":465,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",30.79,30.755,30.7959,0.1857,0.61,1470.1758,31,30.7674,{"date":514,"open":496,"high":496,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":206,"vwap":519},"2026-08-06",30.6102,0.0711,0.23,5798.1758,30.6199,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":474,"volume":524,"transactions":271,"vwap":525},"2026-08-05",30.5391,-0.0524,16.1758,30.5809,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":364,"vwap":534},"2026-08-04",30.53,30.63,30.5915,0.9148,3.08,3560.3478,30.6046,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":459,"vwap":541},"2026-08-03",29.6767,0.725,2.5,68.7841,29.5355,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":189,"vwap":548},"2026-07-31",28.9517,0.0905,0.31,130.1758,28.9665,{"date":550,"open":551,"high":552,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":406,"vwap":556},"2026-07-30",28.53,28.8612,0.7019,2.49,418.1758,28.5387,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":189,"vwap":564},"2026-07-29",28.16,28.1593,-0.6096,-2.12,376.7458,28.1694,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":263,"vwap":573},"2026-07-28",28.78,28.73,28.7689,-0.4776,-1.63,307.1758,28.7473,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-27",29.19,29.2465,0.16,0.55,1100.2948,35,29.1895,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":198,"vwap":591},"2026-07-24",29.17,29.23,29.0865,-0.2894,-0.99,3348.1758,29.2191,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":595,"percent_change":596,"volume":524,"transactions":406,"vwap":597},"2026-07-23",29.3759,-0.4233,-1.42,29.4327,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",29.7992,-0.1636,-0.55,20.1758,14,29.7419,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":198,"vwap":613},"2026-07-21",30.02,29.9628,0.5409,1.84,6560.0087,29.9773,{"date":615,"open":616,"high":617,"low":618,"close":618,"change":619,"percent_change":333,"volume":620,"transactions":621,"vwap":622},"2026-07-20",29.5,29.5001,29.4219,-0.1661,591.7361,32,29.2757,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":214,"vwap":630},"2026-07-17",29.515,29.588,-0.537,-1.78,209.1441,29.4218,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-16",30.1799,30.21,30.1,30.125,-0.53,-1.73,1766.2451,38,30.1595,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":214,"vwap":649},"2026-07-15",30.6,30.655,0.0162,0.05,142.1441,30.5954,{"date":651,"open":652,"high":653,"low":654,"close":653,"change":655,"percent_change":656,"volume":657,"transactions":459,"vwap":658},"2026-07-14",30.58,30.6388,30.55,0.1305,0.43,960.1441,30.5733,{"date":660,"open":243,"high":243,"low":661,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":198,"vwap":665},"2026-07-13",30.5083,-0.9047,-2.88,213.7361,30.4854,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-10",31.413,0.605,1.96,100,{"date":673,"open":436,"high":674,"low":436,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-09",30.808,0.154,0.5,300,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":671,"transactions":9,"vwap":680},"2026-07-08",30.654,-0.088,-0.29,{"date":684,"open":685,"high":685,"low":686,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-07",30.98,30.742,-0.948,-2.99,700,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":326,"percent_change":693,"volume":671,"transactions":9,"vwap":692},"2026-07-06",31.69,0.41,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-02",31.56,-0.21,-0.66,200,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":689,"transactions":9,"vwap":703},"2026-07-01",31.815,31.77,0.035,0.11,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":278,"volume":699,"transactions":9,"vwap":709},"2026-06-30",31.73,31.735,0.537,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":671,"transactions":9,"vwap":713},"2026-06-29",31.198,0.261,0.84,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":204,"volume":721,"transactions":9,"vwap":719},"2026-06-26",31.07,30.937,-0.095,2400,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-25",31.049999,31.059999,31.01,31.032,-0.221,-0.71,1800,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":693,"volume":736,"transactions":9,"vwap":734},"2026-06-24",31.09,31.253,0.129,2500,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-23",31.18,31.124,-1.346,-4.15,400,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":99,"volume":689,"transactions":9,"vwap":748},"2026-06-22",32.49,32.465,32.47,0.182,{"date":751,"open":752,"high":753,"low":754,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-18",32.32,32.35,32.288,0.525,1.65,1200,{"date":759,"open":760,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":689,"transactions":9,"vwap":761},"2026-06-17",32.4,31.763,-0.166,-0.52,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":767,"percent_change":303,"volume":671,"transactions":9,"vwap":766},"2026-06-16",31.929,-0.547,{"date":769,"open":23,"high":23,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-15",32.476,0.801,2.53,1400,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-12",31.645,31.78,31.675,0.077,0.24,3100,{"date":783,"open":308,"high":784,"low":785,"close":784,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":784},"2026-06-11",31.598,30.81,1.254,4.13,1700,{"date":790,"open":654,"high":654,"low":791,"close":791,"change":792,"percent_change":237,"volume":793,"transactions":9,"vwap":791},"2026-06-10",30.344,-0.229,500,{"date":795,"open":796,"high":797,"low":796,"close":797,"change":798,"percent_change":799,"volume":743,"transactions":9,"vwap":797},"2026-06-09",30.065001,30.573,0.483,1.61,{"date":801,"open":802,"high":802,"low":803,"close":803,"change":804,"percent_change":805,"volume":793,"transactions":9,"vwap":803},"2026-06-08",30.13,30.09,-0.014,-0.05,{"date":807,"open":495,"high":495,"low":808,"close":808,"change":809,"percent_change":810,"volume":699,"transactions":9,"vwap":808},"2026-06-05",30.104,-1.411,-4.48,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":814,"percent_change":509,"volume":671,"transactions":9,"vwap":813},"2026-06-04",31.515,0.191,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-03",31.52,31.31,31.324,-0.354,-1.12,1500,{"date":824,"open":825,"high":692,"low":825,"close":826,"change":827,"percent_change":828,"volume":743,"transactions":9,"vwap":826},"2026-06-02",31.65,31.678,0.248,0.79,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":832,"percent_change":833,"volume":671,"transactions":9,"vwap":831},"2026-06-01",31.43,0.106,0.34,{"date":835,"open":836,"high":836,"low":819,"close":819,"change":837,"percent_change":838,"volume":677,"transactions":9,"vwap":819},"2026-05-29",31.46,-0.186,-0.59,{"date":840,"open":817,"high":817,"low":841,"close":841,"change":842,"percent_change":843,"volume":677,"transactions":9,"vwap":841},"2026-05-28",31.51,0.048,0.15,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":173,"transactions":9,"vwap":847},"2026-05-27",31.605,31.462,-0.328,-1.03,{"date":851,"open":852,"high":852,"low":708,"close":853,"change":854,"percent_change":855,"volume":677,"transactions":9,"vwap":853},"2026-05-26",31.84,31.79,0.702,2.26,{"date":857,"open":858,"high":859,"low":860,"close":860,"change":861,"percent_change":862,"volume":793,"transactions":9,"vwap":860},"2026-05-22",31.25,31.27,31.087999,0.588,1.93,{"date":864,"open":865,"high":410,"low":865,"close":410,"change":866,"percent_change":867,"volume":730,"transactions":9,"vwap":410},"2026-05-21",30.24,0.135,0.44,{"date":869,"open":870,"high":871,"low":870,"close":871,"change":872,"percent_change":873,"volume":699,"transactions":9,"vwap":871},"2026-05-20",30.08,30.365,0.7,2.36,{"date":875,"open":876,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":699,"transactions":9,"vwap":877},"2026-05-19",29.7,29.665,-0.465,-1.54,{"date":881,"open":882,"high":882,"low":883,"close":802,"change":720,"percent_change":204,"volume":757,"transactions":9,"vwap":802},"2026-05-18",30.3,29.94,{"date":885,"open":886,"high":272,"low":219,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-15",30.16,30.225,-1.255,-3.99,1900,{"date":892,"open":836,"high":893,"low":894,"close":895,"change":896,"percent_change":676,"volume":897,"transactions":9,"vwap":895},"2026-05-14",31.53,31.4,31.48,0.156,2600,{"date":899,"open":900,"high":819,"low":900,"close":819,"change":901,"percent_change":155,"volume":902,"transactions":9,"vwap":819},"2026-05-13",31.24,0.209,800,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":908,"volume":743,"transactions":9,"vwap":906},"2026-05-12",30.94,31.115,-0.852,-2.67,{"date":910,"open":911,"high":911,"low":912,"close":912,"change":913,"percent_change":914,"volume":689,"transactions":9,"vwap":912},"2026-05-11",32.060001,31.967,-0.173,-0.54,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":920,"percent_change":921,"volume":736,"transactions":9,"vwap":918},"2026-05-08",31.99,32.14,31.86,0.361,1.14,{"date":923,"open":924,"high":925,"low":926,"close":926,"change":820,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-07",32.13,32.15,31.779,-1.1,3600,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":934,"volume":677,"transactions":9,"vwap":932},"2026-05-06",31.87,32.133,0.584,1.85,{"date":936,"open":817,"high":937,"low":817,"close":938,"change":939,"percent_change":940,"volume":689,"transactions":9,"vwap":938},"2026-05-05",31.551,31.549,0.747,2.43,{"date":942,"open":385,"high":385,"low":437,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-04",30.802,0.053,0.17,7800,{"date":948,"open":733,"high":949,"low":950,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-01",31.16,30.749,0.289,0.95,9800,{"date":955,"open":956,"high":957,"low":956,"close":958,"change":656,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-04-30",30.43,30.47,30.46,1.43,11100,{"date":962,"open":886,"high":963,"low":964,"close":964,"change":965,"percent_change":966,"volume":173,"transactions":9,"vwap":964},"2026-04-29",30.17,30.030001,-0.14,-0.46,{"date":968,"open":964,"high":963,"low":964,"close":963,"change":878,"percent_change":969,"volume":793,"transactions":9,"vwap":963},"2026-04-28",-1.52,{"date":971,"open":972,"high":359,"low":973,"close":973,"change":681,"percent_change":682,"volume":757,"transactions":9,"vwap":973},"2026-04-27",30.695,30.635,{"date":975,"open":958,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-24",30.745,30.32,30.723,0.92,3.09,1100,{"date":983,"open":219,"high":984,"low":985,"close":985,"change":986,"percent_change":987,"volume":788,"transactions":9,"vwap":985},"2026-04-23",30.18,29.803,-0.742,-2.43,{"date":989,"open":958,"high":990,"low":958,"close":990,"change":991,"percent_change":992,"volume":743,"transactions":9,"vwap":990},"2026-04-22",30.545,0.903,3.05,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":671,"transactions":9,"vwap":995},"2026-04-21",29.642,-0.529,-1.75,{"date":999,"open":1000,"high":1001,"low":1002,"close":1001,"change":1003,"percent_change":578,"volume":1004,"transactions":9,"vwap":1001},"2026-04-20",30.040001,30.171,29.98,0.047,3200,{"date":1006,"open":865,"high":865,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":902,"transactions":9,"vwap":1007},"2026-04-17",30.124,0.724,2.46,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":50,"percent_change":1014,"volume":689,"transactions":9,"vwap":1013},"2026-04-16",29.47,29.4,0.62,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":311,"volume":897,"transactions":9,"vwap":1019},"2026-04-15",29.08,29.24,29.22,0.237,{"date":1022,"open":567,"high":1023,"low":567,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-14",28.99,28.983,0.578,2.03,900,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":677,"transactions":9,"vwap":1031},"2026-04-13",28.335,28.405,0.225,0.8,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1038,"change":1039,"percent_change":347,"volume":699,"transactions":9,"vwap":1038},"2026-04-10",28.19,28.23,28.18,0.029,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":743,"transactions":9,"vwap":1043},"2026-04-09",27.84,28.151,0.109,0.39,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-08",28.1,28.01,28.042,1.685,6.39,2300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":966,"volume":1061,"transactions":9,"vwap":1059},"2026-04-07",26.14,26.89,26.049999,26.357,-0.123,5700,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1065,"change":1066,"percent_change":421,"volume":743,"transactions":9,"vwap":1065},"2026-04-06",26.51,26.48,0.123,{"date":1068,"open":1069,"high":1059,"low":1070,"close":1059,"change":1071,"percent_change":1072,"volume":793,"transactions":9,"vwap":1059},"2026-04-02",25.92,25.87,-0.326,-1.22,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":173,"transactions":9,"vwap":1077},"2026-04-01",26.59,26.82,26.683,0.436,1.66,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":671,"transactions":9,"vwap":1082},"2026-03-31",26.247,0.944,3.73,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":677,"transactions":9,"vwap":1088},"2026-03-30",25.15,25.303,-0.402,-1.56,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":173,"transactions":9,"vwap":1095},"2026-03-27",25.81,25.928,25.705,-0.234,-0.9,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":1103,"volume":793,"transactions":9,"vwap":1101},"2026-03-26",26.32,25.939,-0.777,-2.91,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":677,"transactions":9,"vwap":1107},"2026-03-25",26.815,26.716,0.646,2.48,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1053,"transactions":9,"vwap":1115},"2026-03-24",26.09,26.1,26.045,26.07,-0.815,-3.03,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":1123,"percent_change":1124,"volume":1027,"transactions":9,"vwap":1122},"2026-03-23",26.68,26.99,26.885,0.876,3.37,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":822,"transactions":9,"vwap":1128},"2026-03-20",26.55,26.0090008,-0.886,-3.29,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1134},"2026-03-19",26.38,26.895,26.36,0.461,1.74,2000,{"date":1140,"open":1141,"high":1141,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":743,"transactions":9,"vwap":1142},"2026-03-18",26.85,26.434,-0.502,-1.86,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":743,"transactions":9,"vwap":1148},"2026-03-17",27.059999,26.936,0.136,0.51,{"date":1152,"open":1120,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1153},"2026-03-16",26.8,26.63,0.455,1.73,600,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":671,"transactions":9,"vwap":1160},"2026-03-13",26.345,-0.255,-0.96,{"date":1164,"open":1165,"high":1165,"low":1166,"close":1166,"change":1167,"percent_change":908,"volume":677,"transactions":9,"vwap":1166},"2026-03-12",27.12,26.6,-0.73,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":699,"transactions":9,"vwap":1171},"2026-03-11",27.17,27.33,0.224,0.83,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":757,"transactions":9,"vwap":1179},"2026-03-10",27.14,27.44,27.09,27.106,0.074,0.27,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":677,"transactions":9,"vwap":1185},"2026-03-09",26.75,27.032,0.302,1.13,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":677,"transactions":9,"vwap":1191},"2026-03-06",26.47,26.73,-0.08,-0.3,{"date":1195,"open":1165,"high":1165,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":781,"transactions":9,"vwap":1197},"2026-03-05",26.52,26.81,-0.36,-1.32,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1170,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1170},"2026-03-04",27.15,27.3,0.345,1.29,5000,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":757,"transactions":9,"vwap":1211},"2026-03-03",26.53,26.88,26.825,-1.19,-4.25,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1138,"transactions":9,"vwap":1218},"2026-03-02",28.08,27.91,28.014999,-0.7,-2.44,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1224,"change":362,"percent_change":763,"volume":743,"transactions":9,"vwap":1224},"2026-02-27",28.675,28.715,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":671,"transactions":9,"vwap":1228},"2026-02-26",28.82,28.865,-0.235,-0.81,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":1234,"percent_change":43,"volume":671,"transactions":9,"vwap":1233},"2026-02-25",29.1,0.252,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1157,"transactions":9,"vwap":1238},"2026-02-24",28.79,28.848,0.393,1.38,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":878,"percent_change":1246,"volume":902,"transactions":9,"vwap":1245},"2026-02-23",28.41,28.49,28.455,-1.61,{"date":1248,"open":1249,"high":1250,"low":1249,"close":1250,"change":1251,"percent_change":1252,"volume":902,"transactions":9,"vwap":1250},"2026-02-20",28.85,28.92,0.628,2.22,{"date":1254,"open":1255,"high":1256,"low":1037,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-19",28.235,28.292,0.152,0.54,2200,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":1264,"percent_change":1265,"volume":699,"transactions":9,"vwap":1263},"2026-02-18",28.27,28.14,0.145,0.52,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":743,"transactions":9,"vwap":1269},"2026-02-17",27.74,27.995,-0.01,-0.04,{"date":1273,"open":1274,"high":1049,"low":1274,"close":1275,"change":1032,"percent_change":1276,"volume":890,"transactions":9,"vwap":1275},"2026-02-13",27.75,28.0049992,0.81,{"date":1278,"open":1038,"high":1038,"low":1279,"close":1279,"change":1280,"percent_change":1246,"volume":743,"transactions":9,"vwap":1279},"2026-02-12",27.78,-0.455,{"date":1282,"open":1283,"high":1255,"low":1283,"close":1255,"change":1284,"percent_change":1285,"volume":699,"transactions":9,"vwap":1255},"2026-02-11",28.049999,0.435,1.56,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":671,"transactions":9,"vwap":1288},"2026-02-10",27.8,-0.005,-0.02,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":119,"percent_change":1294,"volume":671,"transactions":9,"vwap":1293},"2026-02-09",27.805,2.32,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":743,"transactions":9,"vwap":1297},"2026-02-06",27.175,0.485,1.82,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-05",26.87,26.69,-0.425,-1.57,1300,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":362,"percent_change":602,"volume":1027,"transactions":9,"vwap":1310},"2026-02-04",27.37,27.115,{"date":1312,"open":1171,"high":1171,"low":1313,"close":1314,"change":704,"percent_change":326,"volume":981,"transactions":9,"vwap":1314},"2026-02-03",27.16,27.265,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1318,"change":1320,"percent_change":1265,"volume":1321,"transactions":9,"vwap":1318},"2026-02-02",27.21,27.23,27.2,0.14,1600,{"date":1323,"open":1324,"high":1324,"low":1178,"close":1178,"change":1161,"percent_change":1325,"volume":1157,"transactions":9,"vwap":1178},"2026-01-30",27.32,-0.93,{"date":1327,"open":1318,"high":1328,"low":1318,"close":1328,"change":697,"percent_change":1329,"volume":671,"transactions":9,"vwap":1328},"2026-01-29",27.345,-0.76,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":1265,"volume":1336,"transactions":9,"vwap":1333},"2026-01-28",27.42,27.555,27.405,0.142,3700,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":699,"transactions":9,"vwap":1339},"2026-01-27",27.413,0.363,1.34,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":780,"percent_change":1346,"volume":822,"transactions":9,"vwap":1345},"2026-01-26",26.93,27.049999,0.9,{"date":1348,"open":1349,"high":1141,"low":1349,"close":1197,"change":69,"percent_change":828,"volume":1004,"transactions":9,"vwap":1197},"2026-01-23",26.74,{"date":1351,"open":1352,"high":1353,"low":1166,"close":1166,"change":1354,"percent_change":1355,"volume":897,"transactions":9,"vwap":1166},"2026-01-22",26.676,26.71,0.335,1.28,{"date":1357,"open":1358,"high":1100,"low":1359,"close":1359,"change":1360,"percent_change":36,"volume":1361,"transactions":9,"vwap":1359},"2026-01-21",26.3,26.265,0.172,4800,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":699,"transactions":9,"vwap":1364},"2026-01-20",26.093,-0.303,-1.15,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":1370,"percent_change":1371,"volume":671,"transactions":9,"vwap":1369},"2026-01-16",26.396,0.076,0.29,{"date":1373,"open":1374,"high":1374,"low":1100,"close":1100,"change":1375,"percent_change":602,"volume":743,"transactions":9,"vwap":1100},"2026-01-15",26.41,-0.145,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":348,"volume":671,"transactions":9,"vwap":1378},"2026-01-14",26.465,0.084,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":671,"transactions":9,"vwap":1382},"2026-01-13",26.381,-0.254,-0.95,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":671,"transactions":9,"vwap":1387},"2026-01-12",26.635,0.285,1.08,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1393,"change":69,"percent_change":1033,"volume":1321,"transactions":9,"vwap":1393},"2026-01-09",26.28,26.35,26.272,{"date":1396,"open":1056,"high":1056,"low":1056,"close":1056,"change":1397,"percent_change":1398,"volume":671,"transactions":9,"vwap":1056},"2026-01-08",-0.1,-0.38,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1401,"change":1403,"percent_change":139,"volume":1157,"transactions":9,"vwap":1401},"2026-01-07",26.24,26.16,-0.09,{"date":1405,"open":1374,"high":1374,"low":1406,"close":1406,"change":867,"percent_change":1407,"volume":699,"transactions":9,"vwap":1406},"2026-01-06",26.33,1.7,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":952,"volume":677,"transactions":9,"vwap":1411},"2026-01-05",25.74,25.89,0.244,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":119,"volume":1004,"transactions":9,"vwap":1416},"2026-01-02",25.64,25.646,25.54,0.161,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":252,"percent_change":1422,"volume":671,"transactions":9,"vwap":1421},"2025-12-31",25.485,-0.23,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1014,"volume":671,"transactions":9,"vwap":1426},"2025-12-30",25.59,25.545,0.158,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1431,"change":1432,"percent_change":1433,"volume":671,"transactions":9,"vwap":1431},"2025-12-29",25.4,25.387,-0.183,-0.72,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1289,"percent_change":1290,"volume":671,"transactions":9,"vwap":1436},"2025-12-26",25.57,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1441,"change":1442,"percent_change":326,"volume":773,"transactions":9,"vwap":1441},"2025-12-24",25.588,25.63,25.575,0.032,{"date":1444,"open":1445,"high":1436,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":902,"transactions":9,"vwap":1446},"2025-12-23",25.476,25.543,0.108,0.42,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-12-22",25.38,25.51,25.435,0.192,0.76,9400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1321,"transactions":9,"vwap":1462},"2025-12-19",25.23,25.28,25.21,25.243,0.358,1.44,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":757,"transactions":9,"vwap":1469},"2025-12-18",24.97,24.86,24.885,0.249,1.01,{"date":1473,"open":1474,"high":1475,"low":24,"close":24,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":24},"2025-12-17",24.953,25.155,-1.005,-3.92,3500,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1482,"change":1484,"percent_change":682,"volume":743,"transactions":9,"vwap":1482},"2025-12-16",25.61,25.641,25.595,-0.074,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1488,"change":1489,"percent_change":1181,"volume":1306,"transactions":9,"vwap":1488},"2025-12-15",25.86,25.715,0.07,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":699,"transactions":9,"vwap":1493},"2025-12-12",25.68,25.645,-0.325,-1.25,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":396,"volume":1503,"transactions":9,"vwap":1501},"2025-12-11",25.941,26.059999,25.94,25.97,0.02,2800,{"date":1505,"open":1070,"high":1506,"low":1070,"close":1506,"change":1507,"percent_change":1508,"volume":677,"transactions":9,"vwap":1506},"2025-12-10",25.95,0.104,0.4,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":114,"volume":902,"transactions":9,"vwap":1513},"2025-12-09",25.88,26.11,25.846,0.089,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1199,"volume":902,"transactions":9,"vwap":1519},"2025-12-08",25.77,25.706,25.757,-0.345,{"date":1522,"open":1406,"high":1406,"low":1113,"close":1523,"change":1524,"percent_change":333,"volume":793,"transactions":9,"vwap":1523},"2025-12-05",26.102,-0.148,{"date":1526,"open":1100,"high":1100,"low":1527,"close":1527,"change":474,"percent_change":1528,"volume":793,"transactions":9,"vwap":1527},"2025-12-04",26.25,-0.64,{"date":1530,"open":1531,"high":1531,"low":1100,"close":1531,"change":1532,"percent_change":212,"volume":1157,"transactions":9,"vwap":1531},"2025-12-03",26.42,0.065,{"date":1534,"open":1133,"high":1374,"low":1535,"close":1536,"change":1537,"percent_change":474,"volume":890,"transactions":9,"vwap":1536},"2025-12-02",26.29,26.355,-0.045,{"date":1539,"open":1374,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1306,"transactions":9,"vwap":1541},"2025-12-01",26.44,26.4,-0.217,-0.82,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":715,"volume":671,"transactions":9,"vwap":1546},"2025-11-28",26.617,0.222,{"date":1549,"open":1133,"high":1550,"low":1133,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-11-26",26.395,0.223,0.85,3000,{"date":1555,"open":1556,"high":1541,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1321,"transactions":9,"vwap":1557},"2025-11-25",25.79,26.172,0.277,1.07,{"date":1561,"open":1562,"high":1563,"low":1562,"close":1563,"change":1564,"percent_change":828,"volume":743,"transactions":9,"vwap":1563},"2025-11-24",25.84,25.895,0.202,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1569,"change":1570,"percent_change":602,"volume":1157,"transactions":9,"vwap":1569},"2025-11-21",25.66,25.726,25.693,-0.142,{"date":1572,"open":1406,"high":1406,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-20",25.835,-0.396,-1.51,2100,{"date":1578,"open":1133,"high":1531,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1306,"transactions":9,"vwap":1579},"2025-11-19",26.231,-0.109,-0.41,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":671,"transactions":9,"vwap":1584},"2025-11-18",26.34,-0.265,-1,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":1157,"transactions":9,"vwap":1590},"2025-11-17",26.86,26.605,-0.322,-1.2,{"date":1594,"open":1076,"high":1595,"low":1076,"close":1596,"change":1597,"percent_change":396,"volume":1157,"transactions":9,"vwap":1596},"2025-11-14",26.97,26.927,0.022,{"date":1599,"open":1176,"high":1176,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":699,"transactions":9,"vwap":1600},"2025-11-13",26.905,-0.382,-1.4,{"date":1604,"open":1317,"high":1605,"low":1606,"close":1605,"change":1607,"percent_change":1608,"volume":677,"transactions":9,"vwap":1605},"2025-11-12",27.287,27.191,0.052,0.19,{"date":1610,"open":1170,"high":1611,"low":1170,"close":1611,"change":1612,"percent_change":517,"volume":671,"transactions":9,"vwap":1611},"2025-11-11",27.235,0.063,{"date":1614,"open":1615,"high":1616,"low":1344,"close":1616,"change":1617,"percent_change":1618,"volume":1259,"transactions":9,"vwap":1616},"2025-11-10",26.95,27.172,0.506,1.9,{"date":1620,"open":1303,"high":1303,"low":1127,"close":1621,"change":1622,"percent_change":1623,"volume":981,"transactions":9,"vwap":1621},"2025-11-07",26.666,-0.288,-1.07,{"date":1625,"open":1626,"high":1627,"low":1615,"close":1628,"change":1629,"percent_change":1630,"volume":897,"transactions":9,"vwap":1628},"2025-11-06",27.01,27.030001,26.954,-0.366,-1.34,{"date":1632,"open":1633,"high":1633,"low":1324,"close":1324,"change":1634,"percent_change":1635,"volume":173,"transactions":9,"vwap":1324},"2025-11-05",27.326,0.28,1.04,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":628,"volume":671,"transactions":9,"vwap":1638},"2025-11-04",27.040001,-0.489,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1576,"transactions":9,"vwap":1644},"2025-11-03",27.6,27.48,27.529,0.193,0.71,{"date":1648,"open":1649,"high":1649,"low":1313,"close":1650,"change":1651,"percent_change":1014,"volume":1306,"transactions":9,"vwap":1650},"2025-10-31",27.38,27.336,0.168,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1198,"volume":822,"transactions":9,"vwap":1656},"2025-10-30",27.19,27.25,27.168,-0.097,{"date":1659,"open":1332,"high":1332,"low":1314,"close":1314,"change":1660,"percent_change":378,"volume":890,"transactions":9,"vwap":1314},"2025-10-29",-0.19,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1665,"change":1666,"percent_change":1276,"volume":1306,"transactions":9,"vwap":1665},"2025-10-28",27.46,27.519,27.455,0.22,{"date":1668,"open":1176,"high":1611,"low":1176,"close":1611,"change":1669,"percent_change":952,"volume":743,"transactions":9,"vwap":1611},"2025-10-27",0.255,{"date":1671,"open":1672,"high":1672,"low":1672,"close":1672,"change":1673,"percent_change":1502,"volume":699,"transactions":9,"vwap":1672},"2025-10-24",26.98,0.006,{"date":1675,"open":1676,"high":1676,"low":1676,"close":1676,"change":675,"percent_change":1677,"volume":671,"transactions":9,"vwap":1676},"2025-10-23",26.974,0.57,{"date":1679,"open":1615,"high":1615,"low":1076,"close":1076,"change":1680,"percent_change":1666,"volume":689,"transactions":9,"vwap":1076},"2025-10-22",0.06,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1537,"percent_change":474,"volume":671,"transactions":9,"vwap":1684},"2025-10-21",26.77,26.76,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":656,"percent_change":1689,"volume":699,"transactions":9,"vwap":1688},"2025-10-20",26.66,26.805,1.63,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":1192,"percent_change":1193,"volume":1206,"transactions":9,"vwap":1693},"2025-10-17",26.2,26.375,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1698,"percent_change":1403,"volume":699,"transactions":9,"vwap":1697},"2025-10-16",26.615,26.455,-0.023,{"date":1700,"open":1190,"high":1701,"low":1702,"close":1701,"change":1703,"percent_change":1407,"volume":677,"transactions":9,"vwap":1701},"2025-10-15",26.478,26.46,0.442,{"date":1705,"open":1402,"high":1402,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":902,"transactions":9,"vwap":1706},"2025-10-14",26.035999,-0.388,-1.47,{"date":1710,"open":1584,"high":1711,"low":1584,"close":1711,"change":1712,"percent_change":1713,"volume":677,"transactions":9,"vwap":1711},"2025-10-13",26.424,0.678,2.63,{"date":1715,"open":1093,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":1719,"volume":173,"transactions":9,"vwap":1717},"2025-10-10",25.9,25.746,-0.844,-3.17,{"date":1721,"open":1120,"high":1120,"low":1075,"close":1075,"change":1229,"percent_change":1722,"volume":677,"transactions":9,"vwap":1075},"2025-10-09",-0.88,{"date":1724,"open":1725,"high":1726,"low":1211,"close":1211,"change":1727,"percent_change":348,"volume":890,"transactions":9,"vwap":1211},"2025-10-08",26.83,26.859,0.085,{"date":1729,"open":1725,"high":1725,"low":1349,"close":1349,"change":1096,"percent_change":1730,"volume":671,"transactions":9,"vwap":1349},"2025-10-07",-0.87,{"date":1732,"open":1733,"high":1676,"low":1733,"close":1676,"change":1734,"percent_change":326,"volume":793,"transactions":9,"vwap":1676},"2025-10-06",26.963,0.034,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1738,"change":1739,"percent_change":440,"volume":671,"transactions":9,"vwap":1738},"2025-10-03",26.944,26.94,0.12,{"date":1741,"open":1076,"high":1076,"low":1153,"close":1076,"change":1742,"percent_change":966,"volume":1027,"transactions":9,"vwap":1076},"2025-10-02",-0.124,{"date":1744,"open":1745,"high":1737,"low":1745,"close":1737,"change":1418,"percent_change":1746,"volume":671,"transactions":9,"vwap":1737},"2025-10-01",26.943,0.6,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1045,"volume":671,"transactions":9,"vwap":1749},"2025-09-30",26.783,0.103,{"date":1752,"open":1120,"high":1120,"low":1120,"close":1120,"change":1753,"percent_change":1754,"volume":671,"transactions":9,"vwap":1120},"2025-09-29",0.205,0.77,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":671,"transactions":9,"vwap":1757},"2025-09-26",26.475,-0.12,-0.45,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1765,"percent_change":1766,"volume":677,"transactions":9,"vwap":1764},"2025-09-25",26.674,26.54,26.595,-0.375,-1.39,{"date":1768,"open":1638,"high":1638,"low":1595,"close":1595,"change":1585,"percent_change":1769,"volume":699,"transactions":9,"vwap":1595},"2025-09-24",-0.97,{"date":1771,"open":1772,"high":1203,"low":1611,"close":1611,"change":1773,"percent_change":1774,"volume":173,"transactions":9,"vwap":1611},"2025-09-23",27.281,-0.27,-0.98,{"date":1776,"open":1644,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":333,"volume":689,"transactions":9,"vwap":1778},"2025-09-22",27.53,27.505,-0.155,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":1290,"percent_change":286,"volume":793,"transactions":9,"vwap":1783},"2025-09-19",27.695,27.66,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1289,"percent_change":1290,"volume":902,"transactions":9,"vwap":1787},"2025-09-18",27.73,27.68,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":843,"percent_change":1258,"volume":699,"transactions":9,"vwap":1791},"2025-09-17",27.69,27.685,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1795,"change":1797,"percent_change":1797,"volume":773,"transactions":9,"vwap":1795},"2025-09-16",27.51,27.535,27.49,0,{"date":1799,"open":1800,"high":1795,"low":1800,"close":1795,"change":1801,"percent_change":1802,"volume":730,"transactions":9,"vwap":1795},"2025-09-15",27.533,0.325,1.19,{"date":1804,"open":1805,"high":1805,"low":1806,"close":1317,"change":1375,"percent_change":637,"volume":1321,"transactions":9,"vwap":1317},"2025-09-12",27.27,27.196,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1608,"percent_change":872,"volume":822,"transactions":9,"vwap":1811},"2025-09-11",27.4,27.34,27.355,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":843,"percent_change":99,"volume":1157,"transactions":9,"vwap":1815},"2025-09-10",27.224,27.165,{"date":1817,"open":1638,"high":1818,"low":1615,"close":1819,"change":1750,"percent_change":1820,"volume":736,"transactions":9,"vwap":1819},"2025-09-09",27.07,27.014999,0.38,{"date":1822,"open":1823,"high":1738,"low":1824,"close":1825,"change":1826,"percent_change":1014,"volume":1053,"transactions":9,"vwap":1825},"2025-09-08",26.9,26.735,26.912,0.167,{"date":1828,"open":1725,"high":1725,"low":1829,"close":1829,"change":546,"percent_change":148,"volume":699,"transactions":9,"vwap":1829},"2025-09-05",26.745,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1833,"change":1271,"percent_change":362,"volume":793,"transactions":9,"vwap":1833},"2025-09-04",26.39,26.435,26.31,{"date":1836,"open":1837,"high":1065,"low":1837,"close":1757,"change":714,"percent_change":172,"volume":1157,"transactions":9,"vwap":1757},"2025-09-03",26.45,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1841,"change":1842,"percent_change":221,"volume":981,"transactions":9,"vwap":1841},"2025-09-02",26.145,26.214,-0.341,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1846,"change":362,"percent_change":333,"volume":671,"transactions":9,"vwap":1846},"2025-08-29",26.49,26.555,{"date":1848,"open":1687,"high":1849,"low":1687,"close":1849,"change":1320,"percent_change":1850,"volume":173,"transactions":9,"vwap":1849},"2025-08-28",26.705,0.53,{"date":1852,"open":1531,"high":1154,"low":1531,"close":1853,"change":647,"percent_change":1608,"volume":928,"transactions":9,"vwap":1853},"2025-08-27",26.565,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1289,"percent_change":1290,"volume":671,"transactions":9,"vwap":1857},"2025-08-26",26.58,26.515,{"date":1859,"open":1120,"high":1120,"low":1196,"close":1196,"change":1860,"percent_change":1861,"volume":677,"transactions":9,"vwap":1196},"2025-08-25",-0.111,-0.42,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1157,"transactions":9,"vwap":1866},"2025-08-22",26.65,26.62,26.631,0.291,1.1,{"date":1870,"open":1871,"high":1584,"low":1527,"close":1584,"change":1489,"percent_change":1181,"volume":1004,"transactions":9,"vwap":1584},"2025-08-21",26.335,{"date":1873,"open":1874,"high":1875,"low":1692,"close":1875,"change":1779,"percent_change":838,"volume":689,"transactions":9,"vwap":1875},"2025-08-20",26.21,26.27,{"date":1877,"open":1065,"high":1065,"low":1878,"close":1878,"change":1422,"percent_change":1879,"volume":699,"transactions":9,"vwap":1878},"2025-08-19",26.425,-0.86,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1508,"percent_change":1884,"volume":793,"transactions":9,"vwap":1883},"2025-08-18",26.597,26.655,1.52,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":705,"volume":671,"transactions":9,"vwap":1888},"2025-08-15",26.245,26.255,0.03,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":757,"transactions":9,"vwap":1894},"2025-08-14",26.15,26.26,26.225,-0.165,-0.63,{"date":1898,"open":1374,"high":1374,"low":1133,"close":1832,"change":1899,"percent_change":129,"volume":902,"transactions":9,"vwap":1832},"2025-08-13",0.025,{"date":1901,"open":1692,"high":1902,"low":1692,"close":1902,"change":348,"percent_change":1903,"volume":671,"transactions":9,"vwap":1902},"2025-08-12",26.365,1.23,{"date":1905,"open":1114,"high":1114,"low":1114,"close":1114,"change":1906,"percent_change":467,"volume":671,"transactions":9,"vwap":1114},"2025-08-11",-0.112,{"date":1908,"open":1115,"high":1909,"low":1115,"close":1910,"change":1911,"percent_change":1912,"volume":928,"transactions":9,"vwap":1910},"2025-08-08",26.23,26.157,0.011,0.04,{"date":1914,"open":1113,"high":1915,"low":1113,"close":1915,"change":1916,"percent_change":1552,"volume":671,"transactions":9,"vwap":1915},"2025-08-07",26.146,0.221,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1920,"change":1922,"percent_change":69,"volume":1157,"transactions":9,"vwap":1920},"2025-08-06",25.889,25.925,25.83,0.055,{"date":1924,"open":1411,"high":1501,"low":1925,"close":1070,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1070},"2025-08-05",25.85,0.165,0.64,6000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1095,"change":1934,"percent_change":109,"volume":1935,"transactions":9,"vwap":1095},"2025-08-04",25.675,25.82,25.65,0.185,5200,{"date":1937,"open":1938,"high":1938,"low":1938,"close":1938,"change":1939,"percent_change":637,"volume":671,"transactions":9,"vwap":1938},"2025-08-01",25.52,-0.137,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":671,"transactions":9,"vwap":1942},"2025-07-31",25.657,-0.008,-0.03,{"date":1946,"open":1517,"high":1947,"low":1948,"close":1948,"change":1949,"percent_change":1950,"volume":773,"transactions":9,"vwap":1948},"2025-07-30",25.78,25.665,-0.263,-1.01,{"date":1952,"open":364,"high":1058,"low":1921,"close":1094,"change":1953,"percent_change":1954,"volume":1928,"transactions":9,"vwap":1094},"2025-07-29",-0.033,-0.13,{"date":1956,"open":1957,"high":1058,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-07-28",25.926,25.961,-0.324,-1.23,4300,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1861,"volume":671,"transactions":9,"vwap":1965},"2025-07-25",26.287,26.285,-0.11,{"date":1968,"open":1065,"high":1065,"low":1550,"close":1550,"change":1969,"percent_change":1167,"volume":1157,"transactions":9,"vwap":1550},"2025-07-24",-0.193,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":341,"volume":671,"transactions":9,"vwap":1972},"2025-07-23",26.588,0.253,{"date":1975,"open":1976,"high":1976,"low":1871,"close":1871,"change":720,"percent_change":1198,"volume":677,"transactions":9,"vwap":1871},"2025-07-22",26.37,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":704,"percent_change":326,"volume":671,"transactions":9,"vwap":1979},"2025-07-21",26.43,{"date":1981,"open":1541,"high":1541,"low":1550,"close":1550,"change":1229,"percent_change":1722,"volume":902,"transactions":9,"vwap":1550},"2025-07-18",{"date":1983,"open":1154,"high":1154,"low":1154,"close":1154,"change":1984,"percent_change":1985,"volume":671,"transactions":9,"vwap":1154},"2025-07-17",0.195,0.74,{"date":1987,"open":1875,"high":1833,"low":1893,"close":1833,"change":129,"percent_change":833,"volume":822,"transactions":9,"vwap":1833},"2025-07-16",{"date":1989,"open":1160,"high":1160,"low":1160,"close":1160,"change":843,"percent_change":1677,"volume":671,"transactions":9,"vwap":1160},"2025-07-15",{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1912,"percent_change":843,"volume":1503,"transactions":9,"vwap":1994},"2025-07-14",26.244,26.13,26.195,{"date":1996,"open":1692,"high":1692,"low":1997,"close":1997,"change":85,"percent_change":1998,"volume":699,"transactions":9,"vwap":1997},"2025-07-11",26.155,-0.91,{"date":2000,"open":1550,"high":1550,"low":1550,"close":1550,"change":2001,"percent_change":1634,"volume":671,"transactions":9,"vwap":1550},"2025-07-10",0.075,{"date":2003,"open":1100,"high":1100,"low":1100,"close":1100,"change":1502,"percent_change":396,"volume":671,"transactions":9,"vwap":1100},"2025-07-09",{"date":2005,"open":1358,"high":1358,"low":1358,"close":1358,"change":2006,"percent_change":2007,"volume":671,"transactions":9,"vwap":1358},"2025-07-08",0.425,1.64,{"date":2009,"open":2010,"high":2010,"low":2010,"close":2010,"change":2011,"percent_change":2012,"volume":671,"transactions":9,"vwap":2010},"2025-07-07",25.875,-0.495,-1.88,{"date":2014,"open":1976,"high":1976,"low":1976,"close":1976,"change":348,"percent_change":1903,"volume":671,"transactions":9,"vwap":1976},"2025-07-03",{"date":2016,"open":1058,"high":1058,"low":1058,"close":1058,"change":396,"percent_change":546,"volume":671,"transactions":9,"vwap":1058},"2025-07-02",{"date":2018,"open":2019,"high":2020,"low":1501,"close":1501,"change":697,"percent_change":84,"volume":699,"transactions":9,"vwap":1501},"2025-07-01",25.98,26.054001,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":2024,"percent_change":2025,"volume":671,"transactions":9,"vwap":2023},"2025-06-30",26.18,0.386,1.5,{"date":2027,"open":2028,"high":2029,"low":1517,"close":2030,"change":1039,"percent_change":705,"volume":1306,"transactions":9,"vwap":2030},"2025-06-27",25.8,25.923,25.794,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":129,"volume":671,"transactions":9,"vwap":2033},"2025-06-26",25.765,0.023,{"date":2036,"open":2037,"high":2037,"low":2037,"close":2037,"change":779,"percent_change":2038,"volume":671,"transactions":9,"vwap":2037},"2025-06-25",25.742,0.3,{"date":2040,"open":1567,"high":1948,"low":1567,"close":1948,"change":2041,"percent_change":855,"volume":671,"transactions":9,"vwap":1948},"2025-06-24",0.567,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":671,"transactions":9,"vwap":2045},"2025-06-23",24.89,25.098,0.188,0.75,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":743,"transactions":9,"vwap":2051},"2025-06-20",25.077,24.91,-0.5,-1.97,{"date":2055,"open":2056,"high":1452,"low":2057,"close":2058,"change":50,"percent_change":1646,"volume":1928,"transactions":9,"vwap":2058},"2025-06-18",25.44,25.35,25.41,{"date":2060,"open":2061,"high":2062,"low":1459,"close":1459,"change":378,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1459},"2025-06-17",25.47,25.48,-2.66,4400,{"date":2066,"open":1556,"high":1069,"low":1947,"close":1069,"change":1014,"percent_change":2067,"volume":1061,"transactions":9,"vwap":1069},"2025-06-16",2.45,{"date":2069,"open":2070,"high":2056,"low":2071,"close":2071,"change":1167,"percent_change":2072,"volume":1027,"transactions":9,"vwap":2071},"2025-06-13",25.36,25.3,-2.8,{"date":2074,"open":364,"high":1909,"low":364,"close":2075,"change":1926,"percent_change":1927,"volume":902,"transactions":9,"vwap":2075},"2025-06-12",26.030001,{"date":2077,"open":1500,"high":1500,"low":2078,"close":2078,"change":347,"percent_change":1045,"volume":671,"transactions":9,"vwap":2078},"2025-06-11",25.865,{"date":2080,"open":2081,"high":2033,"low":2081,"close":2033,"change":2082,"percent_change":979,"volume":671,"transactions":9,"vwap":2033},"2025-06-10",25.67,0.235,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2086,"change":546,"percent_change":1903,"volume":699,"transactions":9,"vwap":2086},"2025-06-09",25.42,25.53,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2090,"change":2091,"percent_change":1868,"volume":699,"transactions":9,"vwap":2090},"2025-06-06",25.040001,25.22,0.275,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":1532,"percent_change":2096,"volume":699,"transactions":9,"vwap":2095},"2025-06-05",24.94,24.945,0.26,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2101,"change":1680,"percent_change":780,"volume":743,"transactions":9,"vwap":2101},"2025-06-04",24.9,25.02,24.88,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":1753,"percent_change":1173,"volume":671,"transactions":9,"vwap":2105},"2025-06-03",24.8,24.82,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":1645,"percent_change":828,"volume":677,"transactions":9,"vwap":2109},"2025-06-02",24.47,24.615,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2113,"change":2115,"percent_change":1722,"volume":677,"transactions":9,"vwap":2113},"2025-05-30",24.3,24.422,24.28,-0.218,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2119,"change":546,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-05-29",24.56,24.64,24.49,1.27,2700,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":793,"transactions":9,"vwap":2126},"2025-05-28",24.46,24.33,-0.32,-1.3,{"date":2130,"open":2131,"high":2132,"low":2131,"close":2133,"change":1045,"percent_change":799,"volume":2134,"transactions":9,"vwap":2133},"2025-05-27",24.57,24.74,24.65,4500,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2138,"change":2140,"percent_change":204,"volume":1157,"transactions":9,"vwap":2138},"2025-05-23",24.156,24.26,24.15,-0.075,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":1397,"volume":2148,"transactions":9,"vwap":2146},"2025-05-22",24.25,24.41,24.2,24.335,-0.025,8300,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2152,"change":1912,"percent_change":578,"volume":743,"transactions":9,"vwap":2152},"2025-05-21",24.55,24.36,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":474,"percent_change":378,"volume":1553,"transactions":9,"vwap":2156},"2025-05-20",24.313,24.32,24.31,{"date":2159,"open":2120,"high":2120,"low":2120,"close":2120,"change":705,"percent_change":440,"volume":671,"transactions":9,"vwap":2120},"2025-05-19",{"date":2161,"open":2162,"high":2162,"low":2162,"close":2162,"change":2163,"percent_change":2164,"volume":671,"transactions":9,"vwap":2162},"2025-05-16",24.38,-0.16,-0.65,{"date":2166,"open":2167,"high":2167,"low":2167,"close":2167,"change":578,"percent_change":36,"volume":671,"transactions":9,"vwap":2167},"2025-05-15",24.54,{"date":2169,"open":2170,"high":2170,"low":2162,"close":2162,"change":805,"percent_change":2171,"volume":699,"transactions":9,"vwap":2162},"2025-05-14",24.48,-0.2,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":326,"percent_change":1850,"volume":671,"transactions":9,"vwap":2174},"2025-05-13",24.43,{"date":2176,"open":2177,"high":2157,"low":2177,"close":2112,"change":2178,"percent_change":2179,"volume":677,"transactions":9,"vwap":2112},"2025-05-12",24.29,0.515,2.17,{"date":2181,"open":2182,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":897,"transactions":9,"vwap":2183},"2025-05-09",23.84,23.785,0.153,0.65,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2190,"change":1607,"percent_change":1666,"volume":743,"transactions":9,"vwap":2190},"2025-05-08",23.68,23.69,23.632,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2194,"change":2195,"percent_change":2196,"volume":1157,"transactions":9,"vwap":2194},"2025-05-07",23.74,23.58,-0.478,-1.99,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2201},"2025-05-06",24.09,23.99,24.058001,-0.352,-1.44,13600,{"date":2206,"open":2207,"high":2144,"low":2207,"close":2144,"change":114,"percent_change":2208,"volume":671,"transactions":9,"vwap":2144},"2025-05-05",24.39,1.45,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2212,"change":2214,"percent_change":1294,"volume":2215,"transactions":9,"vwap":2212},"2025-05-02",24.049999,24.059999,24.011999,0.545,10800,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2219,"change":1899,"percent_change":705,"volume":1157,"transactions":9,"vwap":2219},"2025-05-01",23.6,23.515,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2224,"change":1966,"percent_change":2225,"volume":736,"transactions":9,"vwap":2224},"2025-04-30",23.52,23.55,23.49,-0.47,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2218,"change":517,"percent_change":2230,"volume":699,"transactions":9,"vwap":2218},"2025-04-29",23.59,23.619,0.98,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":805,"percent_change":697,"volume":743,"transactions":9,"vwap":2235},"2025-04-28",23.41,23.36,23.37,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2239,"change":1432,"percent_change":2240,"volume":743,"transactions":9,"vwap":2239},"2025-04-25",23.33,23.42,-0.78,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2244,"change":2245,"percent_change":404,"volume":671,"transactions":9,"vwap":2244},"2025-04-24",23.63,23.603,0.449,{"date":179,"open":2247,"high":2248,"low":175,"close":175,"change":837,"percent_change":84,"volume":773,"transactions":9,"vwap":175},23.34,23.369]