[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MEMX":3,"homepage-market-summary":29,"stock-historical-MEMX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MEMX","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 ex China Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.6756,1.82715,"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},49.71,49.43,49.72,48.782,0.928,1.9,3015,51.52,34.739,3276.8533213466135,89.2,1374,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.091,3424,1249890.183658,76.96,"2025-04-23",[182,185,192,201,212,220,229,240,251,260,269,277,287,295,304,313,323,332,342,352,363,373,382,390,399,410,421,430,438,445,454,460,470,478,488,497,504,513,522,531,541,551,561,571,580,589,597,606,617,626,633,641,652,661,670,679,689,698,708,716,726,731,737,743,752,759,766,774,779,786,794,802,808,815,821,828,835,843,852,859,865,872,879,884,891,897,906,912,919,927,934,940,946,951,956,962,970,977,983,987,992,999,1006,1012,1019,1028,1034,1040,1045,1051,1058,1062,1069,1075,1083,1088,1095,1103,1109,1115,1122,1128,1135,1142,1149,1157,1164,1173,1179,1186,1192,1200,1207,1213,1220,1226,1232,1237,1243,1251,1258,1262,1269,1276,1281,1289,1295,1303,1311,1318,1327,1335,1341,1347,1355,1363,1371,1379,1385,1392,1400,1408,1415,1422,1429,1437,1446,1454,1460,1467,1474,1479,1488,1496,1502,1510,1518,1523,1529,1536,1542,1548,1554,1562,1569,1576,1584,1592,1597,1604,1611,1617,1624,1630,1637,1643,1647,1653,1659,1666,1672,1677,1682,1688,1696,1700,1705,1710,1717,1725,1729,1733,1737,1742,1749,1754,1759,1765,1772,1776,1783,1791,1795,1800,1807,1813,1818,1824,1831,1838,1842,1848,1853,1859,1866,1871,1876,1883,1889,1896,1901,1905,1911,1916,1923,1930,1936,1941,1947,1954,1957,1962,1965,1967,1974,1980,1986,1991,1998,2005,2011,2017,2023,2028,2033,2040,2046,2051,2056,2060,2065,2070,2076,2080,2085,2092,2097,2100,2105,2112,2116,2123,2126,2132,2139,2146,2152,2157,2164,2168,2174,2179,2184,2189,2196,2203,2208,2213,2218,2223,2228,2233,2236,2240,2244,2251,2257,2264,2270,2274,2280,2285,2291,2297,2304,2310,2315,2322,2329,2333,2339,2345,2350,2357,2360,2367,2371,2378,2382,2390,2398,2402,2406,2410,2414,2421,2426,2433,2440,2446,2451,2455,2459,2463,2469,2474,2480,2486,2490,2496,2501,2508,2515,2519,2523,2529,2534,2539,2546,2552,2557,2563,2568,2573,2579],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},51,49.6185,{"date":186,"open":20,"high":20,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",0.8929,1.86,132.9141,33,48.6131,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",47.61,47.8891,0.0136,0.03,1272.6171,36,47.6526,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",48.03,48.0399,47.68,47.8755,-0.5173,-1.07,7392.9281,106,47.8286,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-29",48.3928,0.1932,0.4,177.6171,29,48.3703,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",47.915,48.1996,-0.6577,-1.35,422.6541,37,47.9789,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",48.67,48.93,48.61,48.8573,0.5894,1.22,1387.2351,48,48.7413,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",48.27,48.43,48.205,48.2679,-0.4174,-0.86,2559.6171,44,48.2628,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",49.09,48.6853,-1.0013,-2.02,1083.1281,39,48.8228,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",49.35,49.6866,0.3911,0.79,5265.6171,61,49.905,{"date":270,"open":253,"high":271,"low":253,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",49.2955,1.3372,2.79,828.411785,31,49.0984,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",47.74,47.9583,47.585,-0.1296,-0.27,4145.82871,66,47.7165,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",48.0879,1.0319,2.19,291.596219,21,48.0496,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",47.07,47.056,-0.0071,-0.02,1162.6171,27,47.0625,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":190,"vwap":312},"2026-09-15",47.05,47.08,47.0631,-0.3099,-0.65,1742.895085,47.0708,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":285,"vwap":322},"2026-09-14",47.37,47.66,47.16,47.373,-1.4058,-2.88,3881.9671,47.4139,{"date":324,"open":325,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",48.91,48.7788,0.6562,1.36,2973.6171,50,48.8596,{"date":333,"open":334,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",48.23,48.42,48.1226,-1.3107,-2.65,521.3262,32,48.3089,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":249,"vwap":351},"2026-09-09",49.28,49.465,49.04,49.4333,0.1319,0.27,3641.952293,49.1775,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",49.45,49.4501,49.3,49.3014,0.1471,0.3,1168.3103,30,49.4052,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",49,49.19,49.1543,0.6543,1.35,2843.3103,26,49.0713,{"date":374,"open":375,"high":376,"low":316,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",47.71,48.5,0.3091,0.64,10906.315463,103,48.1776,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":265,"volume":387,"transactions":388,"vwap":389},"2026-09-02",48.2099,48.1909,0.3797,153.767667,22,48.17,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":275,"vwap":398},"2026-09-01",47.96,47.9601,47.8112,-0.2174,-0.45,1102.3103,47.93,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",48.28,48.41,47.82,48.0286,-0.0816,-0.17,11790.7898,114,48.0456,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",48.45,48.4501,48.05,48.1102,-0.3424,-0.71,6300.7898,78,48.1531,{"date":422,"open":402,"high":423,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",48.4526,48.13,0.4053,0.84,4846.0831,45,48.3698,{"date":431,"open":203,"high":432,"low":203,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":340,"vwap":437},"2026-08-26",48.15,48.0473,0.0196,0.04,6564.7931,48.0983,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":388,"vwap":444},"2026-08-25",48.0277,0.9017,1.91,75.4161,47.8183,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":218,"vwap":453},"2026-08-24",47.09,47.13,47.126,-0.6698,-1.4,1413.6517,47.0999,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":105,"volume":458,"transactions":388,"vwap":459},"2026-08-21",47.7958,0.3468,191.4161,48.0997,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":302,"vwap":469},"2026-08-20",47.38,47.52,47.325,47.449,0.225,0.48,1462.3621,47.3757,{"date":471,"open":472,"high":472,"low":307,"close":473,"change":474,"percent_change":58,"volume":475,"transactions":476,"vwap":477},"2026-08-19",47.535,47.224,0.4906,1404.3621,25,47.1354,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":227,"vwap":487},"2026-08-18",46.735,46.8499,46.61,46.7334,-1.6423,-3.39,2663.2777,46.7322,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":120,"volume":494,"transactions":495,"vwap":496},"2026-08-17",48.38,48.5999,48.3757,0.3008,1120.867669,23,48.5183,{"date":498,"open":402,"high":402,"low":499,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":476,"vwap":503},"2026-08-14",48.0749,-0.0651,-0.14,1685.3199,48.3272,{"date":505,"open":424,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":190,"vwap":512},"2026-08-13",48.19,48.06,48.14,0.4288,0.9,2543.3199,48.1326,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":442,"volume":520,"transactions":190,"vwap":521},"2026-08-12",47.77,47.9,47.685,47.7112,0.8926,2817.8669,47.7604,{"date":523,"open":524,"high":524,"low":525,"close":526,"change":527,"percent_change":467,"volume":528,"transactions":529,"vwap":530},"2026-08-11",47.29,46.7,46.8186,0.2225,15689.3239,148,46.9607,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",46.4,46.64,46.5961,-0.0735,-0.16,17158.3409,60,46.5509,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",46.54,46.6696,46.49,0.0708,0.15,3063.853674,65,46.5458,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",46.74,47.035,46.5988,-0.3665,-0.78,3628.3199,43,46.8382,{"date":562,"open":563,"high":564,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",47.03,47.3099,46.9653,-0.0142,-0.03,2844.3199,47,47.0895,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",46.58,46.9795,1.4268,3.13,1136.8469,28,46.6269,{"date":581,"open":582,"high":583,"low":584,"close":583,"change":585,"percent_change":586,"volume":587,"transactions":361,"vwap":588},"2026-08-03",44.89,45.5527,44.79,0.5553,1.23,1761.3199,45.1358,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":349,"volume":595,"transactions":275,"vwap":596},"2026-07-31",45.76,44.67,44.9974,0.1229,1620.3199,45.0828,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",44.33,44.8745,2.0715,4.84,2354.3199,40,44.4206,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",43.43,43.58,42.34,42.803,-1.2642,-2.87,10922.2109,70,43.0967,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":340,"vwap":625},"2026-07-28",44.21,44.06,44.0672,-0.8897,-1.98,996.7164,44.121,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":567,"volume":630,"transactions":631,"vwap":632},"2026-07-27",44.9569,-0.012,569.7164,20,45.9621,{"date":634,"open":635,"high":635,"low":636,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":340,"vwap":640},"2026-07-24",45.51,44.9689,-0.9782,-2.13,3870.2774,45.2814,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",45.77,46.09,45.6501,45.9471,-0.3831,-0.83,4790.4574,56,45.7638,{"date":653,"open":654,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":578,"vwap":660},"2026-07-22",46.5,46.3201,46.3302,-0.1645,-0.35,850.7164,46.3654,{"date":662,"open":663,"high":543,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",45.96,46.4947,1.5908,3.54,1906.482706,38,46.2783,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":275,"vwap":678},"2026-07-20",45.02,45.0329,44.9039,-0.1161,-0.26,511.884687,44.9711,{"date":680,"open":681,"high":682,"low":683,"close":672,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-17",44.02,45.28,44.01,-0.4491,-0.99,6372.8164,94,44.8475,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":578,"vwap":697},"2026-07-16",45.575,45.4,45.4691,-1.0292,-2.21,1044.7164,45.4368,{"date":699,"open":700,"high":701,"low":702,"close":701,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-15",46.37,46.4983,45.95,-0.4739,-1.01,24939.9214,35,46.3812,{"date":709,"open":710,"high":711,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":218,"vwap":715},"2026-07-14",46.75,46.9722,0.615,1.33,905.7164,46.9103,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":706,"vwap":725},"2026-07-13",46.88,46.91,46.26,46.3572,-1.6828,-3.5,3197.7164,46.7288,{"date":727,"open":279,"high":728,"low":279,"close":728,"change":729,"percent_change":105,"volume":730,"transactions":9,"vwap":728},"2026-07-10",48.040001,0.347,700,{"date":732,"open":733,"high":398,"low":734,"close":734,"change":735,"percent_change":173,"volume":736,"transactions":9,"vwap":734},"2026-07-09",47.75,47.693,0.472,900,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",47.221,-0.097,-0.2,100,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",47.12,47.32,47.080002,47.318,-1.651,-3.37,2500,{"date":753,"open":754,"high":755,"low":325,"close":756,"change":757,"percent_change":758,"volume":736,"transactions":9,"vwap":756},"2026-07-06",48.927,49.11,48.969,1.194,2.5,{"date":760,"open":761,"high":762,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",47.5,47.775,-0.447,-0.93,1300,{"date":767,"open":768,"high":769,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",48.84,49.099998,48.222,-1.736,-3.47,3300,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":742,"transactions":9,"vwap":776},"2026-06-30",49.958,0.986,2.01,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-29",48.22,48.972,0.032,0.07,2200,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":704,"volume":793,"transactions":9,"vwap":791},"2026-06-26",49.12,49.2,48.69,48.94,-0.499,5500,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-25",49.24,49.585,49.439,0.698,1.43,1100,{"date":803,"open":791,"high":791,"low":804,"close":805,"change":806,"percent_change":359,"volume":807,"transactions":9,"vwap":805},"2026-06-24",48.29,48.741,0.147,2100,{"date":809,"open":365,"high":365,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-23",48.56,48.594,-2.874,-5.58,4700,{"date":816,"open":24,"high":24,"low":817,"close":818,"change":819,"percent_change":820,"volume":751,"transactions":9,"vwap":818},"2026-06-22",51.43,51.468,0.112,0.22,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-18",50.98,51.356,1.916,3.88,1400,{"date":829,"open":830,"high":831,"low":832,"close":832,"change":501,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-06-17",50.31,50.48,49.44,-0.28,1700,{"date":836,"open":837,"high":838,"low":839,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-16",50.435,50.45,49.58,-0.6,-1.2,3600,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-15",50.07,50.26,49.915,50.18,1.607,3.31,4500,{"date":853,"open":401,"high":854,"low":401,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-12",48.72,48.573,0.264,0.55,2000,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":863,"percent_change":864,"volume":807,"transactions":9,"vwap":862},"2026-06-11",43.68,48.309,2.326,5.06,{"date":866,"open":243,"high":243,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-10",44.6,45.983,-0.886,-1.89,6600,{"date":873,"open":874,"high":875,"low":876,"close":875,"change":877,"percent_change":166,"volume":878,"transactions":9,"vwap":875},"2026-06-09",46.348,46.869,42.85,0.095,15400,{"date":880,"open":881,"high":881,"low":882,"close":882,"change":883,"percent_change":22,"volume":730,"transactions":9,"vwap":882},"2026-06-08",46.9,46.774,0.873,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",47.17,45.901,-3.505,-7.09,8900,{"date":892,"open":893,"high":894,"low":893,"close":894,"change":895,"percent_change":557,"volume":896,"transactions":9,"vwap":894},"2026-06-04",49.040001,49.406,-0.388,2600,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-03",49.8,49.81,49.735,49.794,-0.487,-0.97,1200,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":911,"percent_change":349,"volume":736,"transactions":9,"vwap":910},"2026-06-02",49.84,50.34,50.281,0.137,{"date":913,"open":18,"high":914,"low":18,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-01",50.24,50.144,1.195,2.44,3200,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":819,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-29",49.07,49.13,48.85,48.949,0.23,6100,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":406,"volume":933,"transactions":9,"vwap":931},"2026-05-28",48.76,49.33,48.837,-0.084,19300,{"date":935,"open":936,"high":344,"low":929,"close":937,"change":938,"percent_change":939,"volume":765,"transactions":9,"vwap":937},"2026-05-27",49.21,48.921,0.068,0.14,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-26",48.853,1.903,4.05,200,{"date":947,"open":448,"high":448,"low":948,"close":948,"change":949,"percent_change":950,"volume":730,"transactions":9,"vwap":948},"2026-05-22",46.95,-0.374,-0.79,{"date":952,"open":710,"high":953,"low":710,"close":953,"change":954,"percent_change":955,"volume":801,"transactions":9,"vwap":953},"2026-05-21",47.324,0.775,1.66,{"date":957,"open":573,"high":958,"low":959,"close":959,"change":960,"percent_change":961,"volume":765,"transactions":9,"vwap":959},"2026-05-20",46.62,46.549,1.124,2.47,{"date":963,"open":964,"high":965,"low":964,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-19",44.92,45.75,45.425,-0.639,-1.39,4000,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":801,"transactions":9,"vwap":974},"2026-05-18",46.6,45.87,46.063999,-0.191,-0.41,{"date":978,"open":533,"high":533,"low":979,"close":980,"change":981,"percent_change":982,"volume":827,"transactions":9,"vwap":980},"2026-05-15",46.25,46.255,-1.737,-3.62,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":986,"percent_change":135,"volume":742,"transactions":9,"vwap":985},"2026-05-14",47.992,0.619,{"date":988,"open":989,"high":989,"low":318,"close":318,"change":990,"percent_change":991,"volume":827,"transactions":9,"vwap":318},"2026-05-13",47.57,0.68,1.46,{"date":993,"open":994,"high":995,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-12",46.41,46.693,-1.555,-3.22,500,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-11",48.25,48.248,0.007,0.01,300,{"date":1007,"open":432,"high":1008,"low":432,"close":1009,"change":1010,"percent_change":1011,"volume":918,"transactions":9,"vwap":1009},"2026-05-08",48.265,48.241,1.294,2.76,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1016,"change":1017,"percent_change":968,"volume":1018,"transactions":9,"vwap":1016},"2026-05-07",47.48,47.495,46.947,-0.661,3000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-06",47.19,47.64,46.96,47.608,1.675,3.65,3400,{"date":1029,"open":1030,"high":644,"low":1031,"close":1031,"change":1032,"percent_change":1033,"volume":174,"transactions":9,"vwap":1031},"2026-05-05",46,45.933,1.04,2.32,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":300,"volume":736,"transactions":9,"vwap":1038},"2026-05-04",45.22,44.81,44.893,-0.01,{"date":1041,"open":672,"high":672,"low":1042,"close":1042,"change":1043,"percent_change":784,"volume":1044,"transactions":9,"vwap":1042},"2026-05-01",44.903,0.033,3900,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":730,"transactions":9,"vwap":1048},"2026-04-30",44.040001,44.87,1.037,2.37,{"date":1052,"open":1053,"high":619,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-29",43.93,43.833,-0.142,-0.32,4300,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":451,"volume":742,"transactions":9,"vwap":1060},"2026-04-28",43.975,-0.625,{"date":1063,"open":1064,"high":867,"low":1065,"close":867,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":867},"2026-04-27",44.55,44.54,0.073,0.16,1600,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":1005,"transactions":9,"vwap":1072},"2026-04-24",44.72,44.527,0.773,1.77,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":896,"transactions":9,"vwap":1080},"2026-04-23",43.72,43.775,43.6,43.754,-0.955,-2.14,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":917,"volume":1005,"transactions":9,"vwap":1086},"2026-04-22",44.71,44.709,1.067,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-21",44.42,43.642,-0.563,-1.27,1800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":814,"transactions":9,"vwap":1100},"2026-04-20",44.14,44.22,43.96,44.205,-0.483,-1.08,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":442,"volume":730,"transactions":9,"vwap":1107},"2026-04-17",44.85,44.61,44.688,0.836,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":349,"volume":1005,"transactions":9,"vwap":1112},"2026-04-16",43.83,43.852,43.81,0.116,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":1120,"percent_change":1121,"volume":998,"transactions":9,"vwap":1119},"2026-04-15",43.725,43.75,43.736,-0.131,-0.3,{"date":1123,"open":1124,"high":1053,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":905,"transactions":9,"vwap":1125},"2026-04-14",43.46,43.867,0.748,1.73,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1132,"change":1133,"percent_change":1134,"volume":793,"transactions":9,"vwap":1132},"2026-04-13",42.69,43.205,43.119,0.277,0.65,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":857,"volume":1141,"transactions":9,"vwap":1139},"2026-04-10",43.084999,42.775,42.842,0.236,800,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":741,"volume":851,"transactions":9,"vwap":1147},"2026-04-09",42.22,42.78,42.099998,42.606,-0.085,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-08",42.84,42.625,42.691,2.463,6.12,8000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1160,"change":1162,"percent_change":1163,"volume":827,"transactions":9,"vwap":1160},"2026-04-07",40.040001,40.228,39.61,0.238,0.6,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-04-06",40.049999,40.064999,39.96,39.99,0.229,0.58,4400,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":174,"transactions":9,"vwap":1176},"2026-04-02",39.67,39.761,-0.517,-1.28,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-01",40.36,40.278,0.422,1.06,1500,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1189,"change":1190,"percent_change":1191,"volume":905,"transactions":9,"vwap":1189},"2026-03-31",38.7,39.856,1.549,4.04,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":765,"transactions":9,"vwap":1197},"2026-03-30",38.73,38.76,38.07,38.307,-0.611,-1.57,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":858,"transactions":9,"vwap":1204},"2026-03-27",39.040001,39.29,38.918,-0.213,-0.54,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":485,"volume":998,"transactions":9,"vwap":1211},"2026-03-26",39.9,40.080002,39.131,-1.373,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":174,"transactions":9,"vwap":1217},"2026-03-25",40.57,40.72,40.504,0.604,1.51,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1209,"change":1224,"percent_change":1225,"volume":1005,"transactions":9,"vwap":1209},"2026-03-24",39.62,40.099998,-0.693,-1.71,{"date":1227,"open":1210,"high":1228,"low":1210,"close":1229,"change":1230,"percent_change":1231,"volume":842,"transactions":9,"vwap":1229},"2026-03-23",40.895,40.593,1.509,3.86,{"date":1233,"open":1159,"high":1159,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":773,"transactions":9,"vwap":1234},"2026-03-20",39.084,-1.396,-3.45,{"date":1238,"open":1161,"high":141,"low":1161,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-19",40.48,0.02,0.05,3500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-18",40.81,41.07,40.46,-0.497,-1.21,18400,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":1027,"transactions":9,"vwap":1255},"2026-03-17",41.09,41.11,40.957,0.458,1.13,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":916,"percent_change":1261,"volume":1005,"transactions":9,"vwap":1260},"2026-03-16",40.499,3.04,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":1268,"volume":807,"transactions":9,"vwap":1266},"2026-03-13",40.060001,39.27,39.304,-0.166,-0.42,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-03-12",40.175,39.47,-1.787,-4.33,25800,{"date":1277,"open":1254,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":925,"volume":834,"transactions":9,"vwap":1278},"2026-03-11",41.257,41.080002,0.094,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-10",41.099998,42.029999,41.163,0.17,0.41,6900,{"date":1290,"open":1161,"high":1291,"low":1292,"close":1291,"change":1293,"percent_change":22,"volume":1294,"transactions":9,"vwap":1291},"2026-03-09",40.993,39.3,0.765,12000,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1160,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1160},"2026-03-06",40.029999,40.52,39.109,-0.787,-1.92,27300,{"date":1304,"open":1305,"high":1306,"low":1239,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-05",41.52,41.65,41.014999,-1.074,-2.55,4800,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1315,"change":1316,"percent_change":1317,"volume":773,"transactions":9,"vwap":1315},"2026-03-04",41.56,42.375,42.089001,0.398,0.95,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-03",41.21,41.94,40.37,41.691,-2.069,-4.73,5000,{"date":1328,"open":1329,"high":1330,"low":1124,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-02",43.49,44.064999,43.76,-1.045,-2.33,8300,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":751,"transactions":9,"vwap":1338},"2026-02-27",44.535,44.805,-0.028,-0.06,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":537,"volume":858,"transactions":9,"vwap":1345},"2026-02-26",45.35,44.53,44.833,-0.073,{"date":1348,"open":1349,"high":672,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-02-25",44.97,44.78,44.906,0.531,1.2,6200,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-02-24",44.115,44.44,44.375,0.857,1.97,6400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":225,"volume":1370,"transactions":9,"vwap":1368},"2026-02-23",43.781,43.79,43.44,43.518,-0.594,5600,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-02-20",43.38,44.169,44.112,0.965,2.24,8600,{"date":1380,"open":559,"high":1381,"low":559,"close":1382,"change":1383,"percent_change":1340,"volume":1384,"transactions":9,"vwap":1382},"2026-02-19",43.17,43.147,-0.025,2900,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":1018,"transactions":9,"vwap":1389},"2026-02-18",43.09,43.36,43.172,0.202,0.47,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":396,"volume":1399,"transactions":9,"vwap":1397},"2026-02-17",42.87,43.13,42.735,42.97,-0.195,3700,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":842,"transactions":9,"vwap":1405},"2026-02-13",43.040001,43.28,42.519,43.165,0.104,0.24,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1027,"transactions":9,"vwap":1412},"2026-02-12",43.82,43.049999,43.061001,-0.719,-1.64,{"date":1416,"open":1373,"high":1417,"low":1418,"close":1419,"change":44,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-11",43.8,43.108,43.78,2.03,28100,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":990,"volume":1428,"transactions":9,"vwap":1426},"2026-02-10",42.62,42.94,42.91,0.291,23200,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1288,"transactions":9,"vwap":1434},"2026-02-09",42.3,42.65,42.27,42.619,0.714,1.7,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-06",41.4,41.91,41.35,41.905,1.19,2.92,5800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":918,"transactions":9,"vwap":1451},"2026-02-05",40.601,40.98,40.502,40.715,-0.348,-0.85,{"date":1455,"open":1456,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1249,"volume":1141,"transactions":9,"vwap":1458},"2026-02-04",41.72,40.9,41.063,-0.502,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-03",41.99,41.565,0.245,0.59,2700,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":1473,"volume":1384,"transactions":9,"vwap":1471},"2026-02-02",40.82,41.36,41.32,0.417,1.02,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1199,"volume":998,"transactions":9,"vwap":1477},"2026-01-30",41.34,40.903,-0.652,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-29",41.82,41.84,41.12,41.555,-0.211,-0.51,5400,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-01-28",42,41.51,41.766,0.079,0.19,15500,{"date":1497,"open":1313,"high":1498,"low":1499,"close":1500,"change":1108,"percent_change":1501,"volume":1288,"transactions":9,"vwap":1500},"2026-01-27",44.65,41.38,41.687,2.05,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1508,"percent_change":1509,"volume":1445,"transactions":9,"vwap":1507},"2026-01-26",40.79,41,40.76,40.851,0.145,0.36,{"date":1511,"open":1215,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-01-23",40.794,40.34,40.706,0.324,0.8,9100,{"date":1519,"open":1181,"high":1520,"low":1181,"close":1521,"change":1522,"percent_change":58,"volume":1326,"transactions":9,"vwap":1521},"2026-01-22",41.962,40.382,0.418,{"date":1524,"open":1525,"high":1525,"low":1209,"close":1526,"change":1527,"percent_change":1528,"volume":1141,"transactions":9,"vwap":1526},"2026-01-21",40.09,39.964,0.676,1.72,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":765,"transactions":9,"vwap":1533},"2026-01-20",39.48,39.515,39.288,-0.474,-1.19,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":359,"volume":1384,"transactions":9,"vwap":1540},"2026-01-16",39.795,39.7,39.762,0.12,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":730,"transactions":9,"vwap":1545},"2026-01-15",39.72,39.642,0.395,1.01,{"date":1549,"open":1550,"high":1551,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":834,"transactions":9,"vwap":1551},"2026-01-14",39.09,39.247,0.165,0.42,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-13",39.54,38.94,39.082001,-0.404,-1.02,12900,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1565,"change":1567,"percent_change":1163,"volume":1568,"transactions":9,"vwap":1565},"2026-01-12",39.13,39.486,39.12,0.237,6300,{"date":1570,"open":1550,"high":1571,"low":1572,"close":1571,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1571},"2026-01-09",39.249,38.99,0.289,0.74,5100,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-08",39.17,38.88,38.96,-0.082,-0.21,2800,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":807,"transactions":9,"vwap":1589},"2026-01-07",39.16,39.188,38.97,39.042,-0.203,-0.52,{"date":1593,"open":1265,"high":1265,"low":1594,"close":1595,"change":1596,"percent_change":135,"volume":905,"transactions":9,"vwap":1595},"2026-01-06",38.84,39.245,0.508,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1353,"volume":1334,"transactions":9,"vwap":1602},"2026-01-05",38.95,39.02,38.71,38.737,0.461,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1360,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2026-01-02",38.28,38.11,38.276,2.29,9700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":1616,"percent_change":567,"volume":858,"transactions":9,"vwap":1615},"2025-12-31",37.49,37.53,37.419,-0.013,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1621,"change":1622,"percent_change":1287,"volume":1623,"transactions":9,"vwap":1621},"2025-12-30",37.43,37.449,37.432,0.153,600,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":1629,"volume":742,"transactions":9,"vwap":1627},"2025-12-29",37.17,37.279,0.125,0.34,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1635,"percent_change":1636,"volume":1005,"transactions":9,"vwap":1633},"2025-12-26",37.098,37.154,37.09,0.171,0.46,{"date":1638,"open":1639,"high":227,"low":1640,"close":1641,"change":1642,"percent_change":1553,"volume":801,"transactions":9,"vwap":1641},"2025-12-24",36.97,36.89,36.983,0.155,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":1646,"percent_change":1317,"volume":742,"transactions":9,"vwap":1645},"2025-12-23",36.828,0.348,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1651,"change":1652,"percent_change":1134,"volume":736,"transactions":9,"vwap":1651},"2025-12-22",36.53,36.55,36.48,0.235,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":44,"volume":785,"transactions":9,"vwap":1657},"2025-12-19",36.099998,36.29,36.245,0.313,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-18",36.054001,35.932,0.468,1.32,400,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":905,"transactions":9,"vwap":1669},"2025-12-17",35.88,35.464,-1.101,-3.01,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1676,"percent_change":904,"volume":945,"transactions":9,"vwap":1675},"2025-12-16",36.56,36.565,-0.358,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1004,"volume":1623,"transactions":9,"vwap":1680},"2025-12-15",37.236,36.923,0.002,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":1687,"percent_change":1093,"volume":730,"transactions":9,"vwap":1686},"2025-12-12",36.91,36.95,36.921,-0.476,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":751,"transactions":9,"vwap":1693},"2025-12-11",37.39,37.44,37.18,37.397,-0.015,-0.04,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1427,"percent_change":1699,"volume":945,"transactions":9,"vwap":1698},"2025-12-10",37.412,0.78,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":742,"transactions":9,"vwap":1702},"2025-12-09",37.121,0.158,0.43,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":742,"transactions":9,"vwap":1707},"2025-12-08",36.963,0.037,0.1,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1310,"transactions":9,"vwap":1714},"2025-12-05",37.33,37.35,36.926,0.161,0.44,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":998,"transactions":9,"vwap":1722},"2025-12-04",36.776,36.789,36.7,36.765,-0.065,-0.18,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1728,"change":1067,"percent_change":1716,"volume":1665,"transactions":9,"vwap":1728},"2025-12-03",36.67,36.83,{"date":1730,"open":1727,"high":1727,"low":1727,"close":1727,"change":1731,"percent_change":1732,"volume":742,"transactions":9,"vwap":1727},"2025-12-02",0.195,0.53,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1120,"percent_change":1736,"volume":742,"transactions":9,"vwap":1735},"2025-12-01",36.475,-0.36,{"date":1738,"open":1739,"high":1739,"low":1739,"close":1739,"change":1740,"percent_change":1741,"volume":742,"transactions":9,"vwap":1739},"2025-11-28",36.606,0.101,0.28,{"date":1743,"open":1744,"high":1674,"low":1745,"close":1746,"change":1747,"percent_change":800,"volume":1748,"transactions":9,"vwap":1746},"2025-11-26",36.3,36.286,36.505,0.514,1900,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1067,"volume":736,"transactions":9,"vwap":1752},"2025-11-25",35.744,35.991,0.059,{"date":1755,"open":1756,"high":1662,"low":1756,"close":1662,"change":1757,"percent_change":1758,"volume":1005,"transactions":9,"vwap":1662},"2025-11-24",35.84,0.382,1.07,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":567,"percent_change":1764,"volume":1141,"transactions":9,"vwap":1763},"2025-11-21",35.34,35.65,35.55,-0.08,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":730,"transactions":9,"vwap":1769},"2025-11-20",36.419,36.46,35.58,-0.529,-1.47,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":1694,"percent_change":1695,"volume":945,"transactions":9,"vwap":1775},"2025-11-19",36.02,36.109,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":1782,"volume":751,"transactions":9,"vwap":1780},"2025-11-18",36.0099983,36.24,36.124,-0.044,-0.12,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1789,"percent_change":1790,"volume":801,"transactions":9,"vwap":1788},"2025-11-17",36.365,37.080002,36.098,36.168,-0.307,-0.84,{"date":1792,"open":1793,"high":1735,"low":1793,"close":1735,"change":1794,"percent_change":1509,"volume":1623,"transactions":9,"vwap":1735},"2025-11-14",36.35,0.13,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":742,"transactions":9,"vwap":1797},"2025-11-13",36.345,-0.493,-1.34,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1806,"volume":736,"transactions":9,"vwap":1804},"2025-11-12",36.82,36.85,36.838,-0.026,-0.07,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1340,"volume":751,"transactions":9,"vwap":1811},"2025-11-11",36.88,36.79,36.864,-0.021,{"date":1814,"open":1803,"high":1815,"low":1803,"close":1815,"change":1816,"percent_change":1817,"volume":945,"transactions":9,"vwap":1815},"2025-11-10",36.885,0.755,2.09,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":945,"transactions":9,"vwap":1821},"2025-11-07",36.049999,36.13,-0.194,-0.53,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1198,"percent_change":1830,"volume":1141,"transactions":9,"vwap":1829},"2025-11-06",36.63,36.64,36.25,36.324,-1.65,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":426,"volume":1837,"transactions":9,"vwap":1835},"2025-11-05",36.61,36.96,36.935,0.308,6000,{"date":1839,"open":1840,"high":1840,"low":1840,"close":1840,"change":1841,"percent_change":695,"volume":945,"transactions":9,"vwap":1840},"2025-11-04",36.627,-0.828,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":742,"transactions":9,"vwap":1845},"2025-11-03",37.45,37.455,0.449,1.21,{"date":1849,"open":1850,"high":1850,"low":1640,"close":1851,"change":1852,"percent_change":467,"volume":1141,"transactions":9,"vwap":1851},"2025-10-31",37.14,37.0060005,0.175,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":1858,"volume":1005,"transactions":9,"vwap":1856},"2025-10-30",36.93,36.831,-0.272,-0.73,{"date":1860,"open":1861,"high":1861,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":730,"transactions":9,"vwap":1863},"2025-10-29",37.26,37.025002,37.103,0.186,0.5,{"date":1867,"open":1810,"high":1868,"low":1810,"close":1868,"change":1869,"percent_change":1870,"volume":1005,"transactions":9,"vwap":1868},"2025-10-28",36.917,0.118,0.32,{"date":1872,"open":1873,"high":1728,"low":1874,"close":1874,"change":1875,"percent_change":1257,"volume":1094,"transactions":9,"vwap":1874},"2025-10-27",36.8,36.799,0.412,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1141,"transactions":9,"vwap":1880},"2025-10-24",36.43,36.34,36.387,0.207,0.57,{"date":1884,"open":1885,"high":1779,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":998,"transactions":9,"vwap":1886},"2025-10-23",36.07,36.18,0.221,0.61,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1004,"volume":1242,"transactions":9,"vwap":1894},"2025-10-22",36.080002,36.17,35.8,35.959,0.004,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1559,"percent_change":1900,"volume":998,"transactions":9,"vwap":1899},"2025-10-21",36.15,35.955,-1.11,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1847,"volume":945,"transactions":9,"vwap":1903},"2025-10-20",36.359,0.436,{"date":1906,"open":1907,"high":1907,"low":1893,"close":1908,"change":1909,"percent_change":1910,"volume":730,"transactions":9,"vwap":1908},"2025-10-17",35.95,35.923,-0.103,-0.29,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1914,"change":939,"percent_change":1915,"volume":1005,"transactions":9,"vwap":1914},"2025-10-16",36.2,36.026001,0.39,{"date":1917,"open":1918,"high":1919,"low":1918,"close":1920,"change":1921,"percent_change":1922,"volume":736,"transactions":9,"vwap":1920},"2025-10-15",35.876,35.97,35.886,0.614,1.74,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1927,"change":1928,"percent_change":1929,"volume":998,"transactions":9,"vwap":1927},"2025-10-14",35.015999,35.512,35.272,-0.438,-1.23,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":945,"transactions":9,"vwap":1933},"2025-10-13",35.61,35.71,0.971,2.8,{"date":1937,"open":1938,"high":1938,"low":25,"close":25,"change":1939,"percent_change":1940,"volume":945,"transactions":9,"vwap":25},"2025-10-10",35.78,-0.982,-2.75,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":86,"percent_change":1946,"volume":174,"transactions":9,"vwap":1945},"2025-10-09",35.79,35.56,35.721,-0.67,{"date":1948,"open":1949,"high":1950,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-10-08",35.73,35.961,0.409,1.15,9600,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":658,"percent_change":904,"volume":742,"transactions":9,"vwap":1956},"2025-10-07",35.552,{"date":1958,"open":1959,"high":1892,"low":1959,"close":1960,"change":1961,"percent_change":1317,"volume":896,"transactions":9,"vwap":1960},"2025-10-06",35.87,35.902,0.337,{"date":1963,"open":1944,"high":1964,"low":1944,"close":1964,"change":466,"percent_change":378,"volume":945,"transactions":9,"vwap":1964},"2025-10-03",35.565,{"date":1966,"open":1761,"high":1761,"low":1761,"close":1761,"change":547,"percent_change":1704,"volume":1623,"transactions":9,"vwap":1761},"2025-10-02",{"date":1968,"open":1969,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1973,"volume":1466,"transactions":9,"vwap":1970},"2025-10-01",35.15,35.19,35.09,0.327,0.94,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1979,"percent_change":1629,"volume":801,"transactions":9,"vwap":1977},"2025-09-30",34.79,34.863,34.765,0.117,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1983,"change":1984,"percent_change":1985,"volume":174,"transactions":9,"vwap":1983},"2025-09-29",34.767,34.746,0.257,0.75,{"date":1987,"open":1988,"high":1989,"low":1988,"close":1989,"change":1990,"percent_change":1056,"volume":1665,"transactions":9,"vwap":1989},"2025-09-26",34.39,34.489,-0.112,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":945,"transactions":9,"vwap":1995},"2025-09-25",34.62,34.52,34.601,-0.311,-0.89,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1452,"percent_change":685,"volume":2004,"transactions":9,"vwap":2003},"2025-09-24",35.029999,35.044998,34.87,34.912,4100,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2008,"change":2009,"percent_change":2010,"volume":1665,"transactions":9,"vwap":2008},"2025-09-23",35.395,35.26,0.109,0.31,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2015,"change":2016,"percent_change":378,"volume":736,"transactions":9,"vwap":2015},"2025-09-22",34.96,35.17,35.151,0.223,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2021,"change":2022,"percent_change":1591,"volume":801,"transactions":9,"vwap":2021},"2025-09-19",34.99,34.91,34.928,-0.183,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":1628,"percent_change":1509,"volume":1665,"transactions":9,"vwap":2027},"2025-09-18",35.136,35.152,35.111,{"date":2029,"open":706,"high":2000,"low":2030,"close":2031,"change":2032,"percent_change":1004,"volume":918,"transactions":9,"vwap":2031},"2025-09-17",34.97,34.986,0.005,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2036,"change":2038,"percent_change":1973,"volume":2039,"transactions":9,"vwap":2036},"2025-09-16",34.92,34.981,34.868,0.326,3100,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":1005,"transactions":9,"vwap":2043},"2025-09-15",34.72,34.655,0.088,0.25,{"date":2047,"open":2048,"high":2048,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":742,"transactions":9,"vwap":2048},"2025-09-12",34.567,0.091,0.26,{"date":2052,"open":2053,"high":2054,"low":2053,"close":2054,"change":2055,"percent_change":1516,"volume":945,"transactions":9,"vwap":2054},"2025-09-11",34.47,34.476,0.273,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":369,"volume":742,"transactions":9,"vwap":2058},"2025-09-10",34.203,0.457,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":130,"volume":998,"transactions":9,"vwap":2063},"2025-09-09",33.85,33.746,0.031,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":925,"volume":736,"transactions":9,"vwap":2068},"2025-09-08",33.671,33.715,0.077,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1316,"percent_change":1353,"volume":1623,"transactions":9,"vwap":2075},"2025-09-05",33.7,33.8,33.53,33.638,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":1731,"percent_change":1465,"volume":1623,"transactions":9,"vwap":2079},"2025-09-04",33.049999,33.24,{"date":2081,"open":2082,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":1699,"volume":1623,"transactions":9,"vwap":2083},"2025-09-03",33.071999,33.044998,0.255,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":2091,"volume":1141,"transactions":9,"vwap":2089},"2025-09-02",32.64,32.8,32.79,-0.31,-0.94,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2094,"change":2096,"percent_change":225,"volume":905,"transactions":9,"vwap":2094},"2025-08-29",33.099998,33.106,-0.453,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":806,"percent_change":1716,"volume":945,"transactions":9,"vwap":2099},"2025-08-28",33.553,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":166,"volume":945,"transactions":9,"vwap":2103},"2025-08-27",33.35,33.406,0.066,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":537,"volume":1362,"transactions":9,"vwap":2110},"2025-08-26",33.3,33.51,33.295,33.34,-0.052,{"date":2113,"open":2114,"high":2114,"low":2114,"close":2114,"change":1485,"percent_change":2115,"volume":945,"transactions":9,"vwap":2114},"2025-08-25",33.392,-0.63,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":2121,"percent_change":2122,"volume":765,"transactions":9,"vwap":2120},"2025-08-22",33.6,33.63,33.603,0.431,1.3,{"date":2124,"open":2079,"high":2079,"low":2125,"close":2125,"change":1039,"percent_change":567,"volume":998,"transactions":9,"vwap":2125},"2025-08-21",33.172,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":945,"transactions":9,"vwap":2129},"2025-08-20",33.16,33.182,-0.133,-0.4,{"date":2133,"open":2134,"high":2134,"low":2107,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-08-19",33.605,33.315,-0.382,-1.13,13100,{"date":2140,"open":2072,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":820,"volume":2145,"transactions":9,"vwap":2143},"2025-08-18",33.74,33.695,33.697,0.075,2300,{"date":2147,"open":2148,"high":2149,"low":2148,"close":2150,"change":2151,"percent_change":1806,"volume":1141,"transactions":9,"vwap":2150},"2025-08-15",33.62,33.66,33.622,-0.023,{"date":2153,"open":2154,"high":2154,"low":2154,"close":2154,"change":2155,"percent_change":2156,"volume":945,"transactions":9,"vwap":2154},"2025-08-14",33.645,-0.206,-0.61,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":1541,"volume":1185,"transactions":9,"vwap":2162},"2025-08-13",33.94,34,33.83,33.851,0.042,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2167,"change":1256,"percent_change":71,"volume":1141,"transactions":9,"vwap":2167},"2025-08-12",33.807,33.809,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":1121,"volume":998,"transactions":9,"vwap":2172},"2025-08-11",33.49,33.5,33.351,-0.101,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":537,"volume":1141,"transactions":9,"vwap":2177},"2025-08-08",33.473,33.452,-0.055,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":2183,"percent_change":1758,"volume":773,"transactions":9,"vwap":2182},"2025-08-07",33.67,33.507,0.356,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2187,"change":2188,"percent_change":1985,"volume":905,"transactions":9,"vwap":2187},"2025-08-06",33.07,33.151,0.247,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2193,"change":1346,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-08-05",33.02,33.029999,32.904,-0.22,6700,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":328,"volume":2202,"transactions":9,"vwap":2200},"2025-08-04",32.93,33.040001,32.977,0.444,15200,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2206,"change":2207,"percent_change":396,"volume":1623,"transactions":9,"vwap":2206},"2025-08-01",32.57,32.533,-0.148,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2211,"change":2212,"percent_change":1121,"volume":1057,"transactions":9,"vwap":2211},"2025-07-31",32.95,32.681,-0.098,{"date":2214,"open":2215,"high":2215,"low":2215,"close":2215,"change":2216,"percent_change":2217,"volume":742,"transactions":9,"vwap":2215},"2025-07-30",32.779,-0.237,-0.72,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2221,"change":2222,"percent_change":1286,"volume":742,"transactions":9,"vwap":2221},"2025-07-29",32.99,33.015999,0.055,{"date":2224,"open":2220,"high":2220,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":1665,"transactions":9,"vwap":2225},"2025-07-28",32.961,-0.303,-0.91,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2231,"change":2232,"percent_change":86,"volume":998,"transactions":9,"vwap":2231},"2025-07-25",33.275,33.264,-0.079,{"date":2234,"open":2235,"high":2235,"low":2235,"close":2235,"change":1346,"percent_change":2194,"volume":742,"transactions":9,"vwap":2235},"2025-07-24",33.343,{"date":2237,"open":2102,"high":2238,"low":2102,"close":2238,"change":2239,"percent_change":236,"volume":945,"transactions":9,"vwap":2238},"2025-07-23",33.416,0.404,{"date":2241,"open":2210,"high":2242,"low":2210,"close":2242,"change":2155,"percent_change":2243,"volume":1665,"transactions":9,"vwap":2242},"2025-07-22",33.012001,-0.62,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":834,"transactions":9,"vwap":2248},"2025-07-21",33.29,33.19,33.218,0.168,0.51,{"date":2252,"open":2253,"high":2253,"low":2078,"close":2078,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2078},"2025-07-18",33.27,-0.123,-0.37,2400,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":2263,"volume":1185,"transactions":9,"vwap":2261},"2025-07-17",33.0099983,33.18,33.173,0.323,0.98,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":945,"transactions":9,"vwap":2267},"2025-07-16",32.7,32.85,0.121,0.37,{"date":2271,"open":2272,"high":2272,"low":2272,"close":2272,"change":2273,"percent_change":37,"volume":945,"transactions":9,"vwap":2272},"2025-07-15",32.729,0.215,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":2278,"percent_change":2279,"volume":945,"transactions":9,"vwap":2277},"2025-07-14",32.5,32.514,-0.074,-0.23,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":2284,"volume":945,"transactions":9,"vwap":2282},"2025-07-11",32.588,-0.159,-0.49,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":1044,"transactions":9,"vwap":2288},"2025-07-10",32.635,32.747,-0.029,-0.09,{"date":2292,"open":2293,"high":2267,"low":2294,"close":2295,"change":2296,"percent_change":1286,"volume":842,"transactions":9,"vwap":2295},"2025-07-09",32.83,32.77,32.776,0.057,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":857,"volume":1665,"transactions":9,"vwap":2302},"2025-07-08",32.74,32.76,32.71,32.719,0.178,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2308,"change":967,"percent_change":2309,"volume":1005,"transactions":9,"vwap":2308},"2025-07-07",32.63,32.66,32.541,-1.93,{"date":2311,"open":2312,"high":2247,"low":2312,"close":2260,"change":2313,"percent_change":2314,"volume":945,"transactions":9,"vwap":2260},"2025-07-03",33.060001,0.282,0.86,{"date":2316,"open":2317,"high":2318,"low":2266,"close":2319,"change":2320,"percent_change":2321,"volume":1044,"transactions":9,"vwap":2319},"2025-07-02",32.72,32.94,32.898,0.204,0.62,{"date":2323,"open":2294,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":896,"transactions":9,"vwap":2326},"2025-07-01",32.771,32.58,32.694,-0.035,-0.11,{"date":2330,"open":2331,"high":2272,"low":2331,"close":2272,"change":2332,"percent_change":1287,"volume":945,"transactions":9,"vwap":2272},"2025-06-30",32.65,0.134,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":2045,"volume":1185,"transactions":9,"vwap":2337},"2025-06-27",32.68,32.51,32.595,0.082,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2343,"change":2344,"percent_change":2314,"volume":2145,"transactions":9,"vwap":2343},"2025-06-26",32.465,32.52,32.513,0.276,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2348,"change":1694,"percent_change":2349,"volume":1141,"transactions":9,"vwap":2348},"2025-06-25",32.26,32.237,-0.05,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":2355,"percent_change":2356,"volume":174,"transactions":9,"vwap":2354},"2025-06-24",32.11,32.265,32.252,0.835,2.66,{"date":2358,"open":2359,"high":2359,"low":2359,"close":2359,"change":1794,"percent_change":1553,"volume":742,"transactions":9,"vwap":2359},"2025-06-23",31.417,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2364,"change":2365,"percent_change":2366,"volume":2145,"transactions":9,"vwap":2364},"2025-06-20",31.35,31.39,31.287,-0.187,-0.59,{"date":2368,"open":2369,"high":2369,"low":2369,"close":2369,"change":2370,"percent_change":1553,"volume":742,"transactions":9,"vwap":2369},"2025-06-18",31.474,0.131,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2375,"change":2376,"percent_change":2377,"volume":1837,"transactions":9,"vwap":2375},"2025-06-17",31.58,31.6,31.343,-0.257,-0.81,{"date":2379,"open":2380,"high":2380,"low":2374,"close":2374,"change":2381,"percent_change":1547,"volume":1005,"transactions":9,"vwap":2374},"2025-06-16",31.67,0.316,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2389,"volume":969,"transactions":9,"vwap":2387},"2025-06-13",31.28,31.48,31.27,31.284,-0.494,-1.55,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":1623,"transactions":9,"vwap":2395},"2025-06-12",31.76,31.82,31.73,31.778,0.093,0.29,{"date":2399,"open":2400,"high":2400,"low":2400,"close":2400,"change":2401,"percent_change":939,"volume":945,"transactions":9,"vwap":2400},"2025-06-11",31.685,0.043,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":51,"percent_change":1882,"volume":1466,"transactions":9,"vwap":2405},"2025-06-10",31.606,31.642,{"date":2407,"open":2408,"high":2408,"low":2408,"close":2408,"change":2409,"percent_change":120,"volume":945,"transactions":9,"vwap":2408},"2025-06-09",31.462,0.196,{"date":2411,"open":2412,"high":2384,"low":2412,"close":2413,"change":1864,"percent_change":1163,"volume":765,"transactions":9,"vwap":2413},"2025-06-06",31.18,31.266,{"date":2415,"open":2416,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2250,"volume":2420,"transactions":9,"vwap":2418},"2025-06-05",31.14,31.045,31.08,0.159,20400,{"date":2422,"open":2423,"high":275,"low":2424,"close":2424,"change":2425,"percent_change":1171,"volume":1027,"transactions":9,"vwap":2424},"2025-06-04",30.945,30.921,0.179,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":70,"volume":1094,"transactions":9,"vwap":2431},"2025-06-03",30.61,30.79,30.59,30.742,0.064,{"date":2434,"open":2428,"high":2435,"low":2436,"close":2437,"change":2438,"percent_change":1134,"volume":2439,"transactions":9,"vwap":2437},"2025-06-02",30.71,30.47,30.678,0.199,4200,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1453,"volume":1384,"transactions":9,"vwap":2444},"2025-05-30",30.64,30.281,30.479,-0.261,{"date":2447,"open":2448,"high":2448,"low":2449,"close":2450,"change":2144,"percent_change":1407,"volume":998,"transactions":9,"vwap":2450},"2025-05-29",30.842,30.68,30.74,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2454,"change":2290,"percent_change":1910,"volume":1665,"transactions":9,"vwap":2454},"2025-05-28",30.713,30.665,{"date":2456,"open":2457,"high":2457,"low":2457,"close":2457,"change":2458,"percent_change":990,"volume":742,"transactions":9,"vwap":2457},"2025-05-27",30.755,0.209,{"date":2460,"open":2461,"high":2462,"low":2461,"close":2462,"change":1628,"percent_change":1287,"volume":1748,"transactions":9,"vwap":2462},"2025-05-23",30.48,30.546,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":2111,"percent_change":406,"volume":905,"transactions":9,"vwap":2468},"2025-05-22",30.4,30.516,30.37,30.421,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2473,"change":2111,"percent_change":406,"volume":1399,"transactions":9,"vwap":2473},"2025-05-21",30.731,30.75,30.473,{"date":2475,"open":2476,"high":2477,"low":2476,"close":2477,"change":2478,"percent_change":2479,"volume":807,"transactions":9,"vwap":2477},"2025-05-20",30.42,30.525,-0.144,-0.47,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":2485,"percent_change":2050,"volume":765,"transactions":9,"vwap":2484},"2025-05-19",30.56,30.67,30.669,0.08,{"date":2487,"open":2488,"high":2488,"low":2488,"close":2488,"change":2489,"percent_change":1340,"volume":742,"transactions":9,"vwap":2488},"2025-05-16",30.589,-0.019,{"date":2491,"open":2492,"high":2493,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":1370,"transactions":9,"vwap":2493},"2025-05-15",30.58,30.608,0.138,0.45,{"date":2497,"open":2498,"high":2499,"low":2436,"close":2436,"change":2500,"percent_change":1636,"volume":174,"transactions":9,"vwap":2436},"2025-05-14",30.53,30.559,0.139,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":2507,"volume":751,"transactions":9,"vwap":2505},"2025-05-13",30.15,30.38,30.331,0.372,1.24,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":2513,"percent_change":2514,"volume":998,"transactions":9,"vwap":2512},"2025-05-12",29.9,29.97,29.959,0.476,1.61,{"date":2516,"open":2517,"high":2517,"low":2518,"close":2518,"change":806,"percent_change":1865,"volume":1005,"transactions":9,"vwap":2518},"2025-05-09",29.495,29.483,{"date":2520,"open":2521,"high":2521,"low":2522,"close":2522,"change":2226,"percent_change":1560,"volume":773,"transactions":9,"vwap":2522},"2025-05-08",29.48,29.336,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2526,"change":2528,"percent_change":300,"volume":998,"transactions":9,"vwap":2526},"2025-05-07",29.622,29.639,29.56,-0.005,{"date":2530,"open":2531,"high":2531,"low":2531,"close":2531,"change":2532,"percent_change":2533,"volume":742,"transactions":9,"vwap":2531},"2025-05-06",29.644,-0.164,-0.55,{"date":2535,"open":2536,"high":2536,"low":2537,"close":2537,"change":2538,"percent_change":1134,"volume":1027,"transactions":9,"vwap":2537},"2025-05-05",29.99,29.808,0.193,{"date":2540,"open":2541,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2545,"volume":751,"transactions":9,"vwap":2543},"2025-05-02",29.73,29.57,29.615,0.772,2.68,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":1066,"percent_change":2045,"volume":2551,"transactions":9,"vwap":2550},"2025-05-01",28.92,28.79,28.843,227800,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2555,"change":2556,"percent_change":166,"volume":174,"transactions":9,"vwap":2555},"2025-04-30",28.58,28.77,0.058,{"date":2558,"open":2559,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":1134,"volume":1141,"transactions":9,"vwap":2561},"2025-04-29",28.74,28.7,28.712,0.185,{"date":2564,"open":2565,"high":2566,"low":2565,"close":2566,"change":2567,"percent_change":130,"volume":945,"transactions":9,"vwap":2566},"2025-04-28",28.52,28.527,0.025,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2571,"change":2572,"percent_change":406,"volume":1623,"transactions":9,"vwap":2571},"2025-04-25",28.34,28.502,-0.048,{"date":2574,"open":2575,"high":2576,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":1141,"transactions":9,"vwap":2576},"2025-04-24",28.21,28.55,0.459,1.63,{"date":180,"open":2580,"high":2580,"low":176,"close":176,"change":2581,"percent_change":2284,"volume":945,"transactions":9,"vwap":176},28.23,-0.139]