[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MINV":3,"homepage-market-summary":29,"stock-historical-MINV":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MINV","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 Asia Innovators Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0769,0.53385,"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},49.575,49.2,49.7,48.935,0.64,1.31,5915.434095,61.029999,32.86,12275.27037553785,59.3,1052,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":150},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,136,141,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":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":22,"price":135,"is_up":11},"Materials","XLB",49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":115,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},26.26,11645,4250392.86426,84.09,"2025-04-23",[181,184,194,205,216,226,236,246,256,266,276,287,297,307,317,328,338,348,357,366,375,383,394,402,411,421,432,443,454,464,474,485,496,506,517,527,538,549,559,568,576,585,593,604,614,624,634,643,652,661,671,682,692,702,712,721,729,739,749,758,768,775,782,789,797,806,813,820,828,837,845,854,863,871,878,886,894,903,911,919,927,936,944,953,962,970,978,985,994,1002,1010,1017,1024,1031,1039,1047,1054,1062,1070,1079,1086,1093,1100,1108,1114,1122,1130,1138,1144,1150,1159,1166,1174,1180,1188,1197,1205,1214,1223,1229,1238,1246,1254,1263,1272,1280,1286,1293,1301,1309,1315,1324,1333,1341,1348,1357,1365,1370,1379,1388,1397,1404,1411,1418,1424,1432,1438,1446,1453,1460,1467,1476,1485,1494,1500,1507,1514,1521,1529,1535,1542,1549,1557,1563,1570,1578,1584,1592,1600,1607,1614,1622,1629,1636,1642,1650,1656,1662,1668,1675,1683,1689,1696,1703,1709,1717,1724,1731,1739,1746,1754,1762,1769,1776,1784,1791,1796,1804,1811,1817,1825,1831,1837,1843,1849,1857,1864,1871,1878,1885,1892,1900,1906,1913,1922,1928,1933,1941,1947,1954,1961,1968,1973,1980,1988,1996,2004,2011,2017,2023,2030,2036,2043,2050,2056,2064,2071,2076,2084,2091,2096,2104,2108,2115,2122,2129,2135,2140,2146,2153,2158,2164,2171,2178,2186,2191,2198,2204,2208,2215,2222,2227,2234,2239,2245,2250,2258,2264,2270,2275,2281,2289,2296,2302,2311,2318,2326,2330,2337,2342,2347,2352,2358,2366,2373,2381,2387,2393,2397,2405,2411,2415,2421,2429,2436,2444,2452,2457,2463,2469,2476,2481,2485,2491,2498,2503,2507,2513,2520,2528,2532,2537,2542,2548,2555,2561,2567,2573,2578,2585,2591,2598,2605,2612,2618,2623,2630,2635,2643,2648,2657,2665,2670,2675,2682,2688,2696,2702,2708,2714,2722,2727,2733,2739,2747,2753,2760,2765,2772,2775,2782,2788,2795,2801,2808,2816,2823,2831,2838,2845,2851,2856,2861,2866,2872],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},97,49.5369,{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",49.05,49.165,48.7,0.3871,0.8,7141.299436,120,48.9461,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",48.37,48.61,48.31,48.5479,0.1358,0.28,5893.636857,109,48.4913,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",48.55,48.74,48.3301,48.4121,-0.5283,-1.08,4338.895974,151,48.5446,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",48.84,49.07,48.9404,0.3026,0.62,5078.047869,59,48.9428,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",48.324,48.81,48.6378,-0.6422,-1.3,3152.3748,68,48.5335,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",49.11,49.41,49.28,0.415,0.85,33157.5265,89,49.3911,{"date":247,"open":248,"high":249,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",48.96,49,48.865,-0.315,-0.64,3545.983711,70,48.927,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",49.53,49.1036,49.18,-0.9794,-1.95,8512.0498,106,49.3167,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",49.73,50.29,50.1594,0.4009,0.81,83886.1628,153,50.0198,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",49.44,49.77,49.39,49.7585,1.1703,2.41,4271.5643,77,49.6457,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",48.4206,48.5882,48.2601,0.4017,0.83,2293.5428,50,48.3499,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",48.1,48.41,48.1865,0.8578,1.81,17581.334613,246,48.2518,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",47.6599,47.25,47.3287,-0.0358,-0.08,4847.3624,101,47.5846,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",47.41,47.5399,47.295,47.3645,-0.2963,-0.62,1875.5192,58,47.3727,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":50,"vwap":337},"2026-09-14",47.58,47.9,47.5001,47.6608,-1.0034,-2.06,4966.4632,47.6715,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",48.58,48.8,48.6642,0.5441,1.13,1877.3922,72,48.6429,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":326,"vwap":356},"2026-09-10",48.1101,48.28,48.1201,-0.9749,-1.99,9560.971298,48.1861,{"date":358,"open":219,"high":359,"low":219,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",49.23,49.095,-0.1225,-0.25,1315.7407,60,49.1255,{"date":367,"open":368,"high":279,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",49.21,49.2175,-0.2245,-0.45,4440.5672,93,49.3644,{"date":376,"open":377,"high":378,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":285,"vwap":382},"2026-09-04",48.902,49.442,0.7201,1.48,9786.9912,49.2304,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",48.36,48.799,48.3,48.7219,-0.0804,-0.16,4975.869901,82,48.5896,{"date":395,"open":207,"high":396,"low":207,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":364,"vwap":401},"2026-09-02",48.85,48.8023,0.0278,0.06,2743.1558,48.7288,{"date":403,"open":404,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":234,"vwap":410},"2026-09-01",48.9401,49.1799,48.7745,-0.4488,-0.91,1381.8041,48.9824,{"date":412,"open":413,"high":280,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",49.36,49.155,49.2233,-0.5821,-1.17,6656.4268,94,49.2399,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",50.11,50.26,49.78,49.8054,-0.5801,-1.15,1893.5268,71,49.914,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",50.5,50.51,50.24,50.3855,0.6373,1.28,7822.596066,111,50.3407,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-26",49.82,49.8599,49.68,49.7482,0.1266,0.26,8303.1328,69,49.7548,{"date":455,"open":456,"high":457,"low":458,"close":457,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",49.55,49.6216,49.46,0.6947,1.42,2492.9308,64,49.5206,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",49.34,48.5809,48.9269,-1.2483,-2.49,11124.2257,174,48.8569,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",50.34,50.3479,50.17,50.1752,0.0145,0.03,2700.703796,84,50.25,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-20",50.06,50.2,50.01,50.1607,0.1331,0.27,5752.272723,118,50.1302,{"date":497,"open":487,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",50.31,50.015,50.0276,-0.0912,-0.18,4784.6878,78,50.102,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",50.67,50.68,50.0301,50.1188,-1.3908,-2.7,27896.378447,157,50.1966,{"date":518,"open":519,"high":520,"low":519,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",51.43,51.92,51.5096,1.0032,1.99,6353.1184,104,51.6507,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-14",50.8025,50.825,50.47,50.5064,0.1439,0.29,8949.3978,75,50.6174,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",50.445,50.675,50.3,50.3625,0.1248,0.25,13054.455516,98,50.4954,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":460,"volume":556,"transactions":557,"vwap":558},"2026-08-12",50.355,50.469,50.1701,50.2377,0.7019,20890.5478,184,50.3339,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":165,"volume":565,"transactions":566,"vwap":567},"2026-08-11",49.51,49.5358,49.2901,0.0992,7126.0508,199,49.4283,{"date":569,"open":570,"high":570,"low":466,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":392,"vwap":575},"2026-08-10",49.47,49.4366,-0.0134,-0.03,2993.0508,49.4232,{"date":577,"open":578,"high":579,"low":414,"close":580,"change":581,"percent_change":21,"volume":582,"transactions":583,"vwap":584},"2026-08-07",49.42,49.645,49.45,0.3164,21671.1178,141,49.3871,{"date":586,"open":570,"high":570,"low":219,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",49.1336,-0.2975,-0.6,30586.805453,198,49.1723,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",49.56,49.62,49.32,49.4311,0.1146,0.23,12401.702246,83,49.4586,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",48.585,49.3799,49.3165,1.5765,3.3,6439.9711,179,48.9486,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":21,"volume":621,"transactions":622,"vwap":623},"2026-08-03",47.46,47.77,47.26,47.74,0.3054,17693.1615,96,47.574,{"date":625,"open":626,"high":616,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",47.3301,47.2508,47.4346,0.4972,1.06,5475.9128,81,47.3579,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":373,"vwap":642},"2026-07-30",46.11,46.99,46.9374,0.8822,1.92,9041.746232,46.7546,{"date":644,"open":645,"high":646,"low":647,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":622,"vwap":651},"2026-07-29",46.64,47.01,46.0552,-1.0928,-2.32,6559.3418,46.5415,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":315,"vwap":660},"2026-07-28",47,47.3371,47.148,-1.3519,-2.79,10691.2498,47.1761,{"date":662,"open":663,"high":664,"low":299,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",48.64,48.78,48.4999,0.3399,0.71,28165.349682,180,48.337,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",48.3699,48.54,48.09,48.16,-0.5854,-1.2,5269.5888,74,48.2954,{"date":683,"open":684,"high":685,"low":197,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",48.95,49.04,48.7454,-0.3322,-0.68,8970.824826,103,48.7495,{"date":693,"open":694,"high":359,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",49.2191,49.0201,49.0776,-0.2741,-0.56,2692.9687,54,49.1521,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",49.0601,49.4582,49.3517,1.472,3.07,7176.8226,88,49.2577,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":717,"percent_change":252,"volume":718,"transactions":719,"vwap":720},"2026-07-20",48.485,47.8101,47.8797,-0.3063,5529.4735,112,48.1183,{"date":722,"open":723,"high":724,"low":725,"close":724,"change":726,"percent_change":335,"volume":727,"transactions":441,"vwap":728},"2026-07-17",47.4,48.186,47.04,-1.0155,6145.8199,47.8462,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-16",50.14,49.195,49.2015,-1.821,-3.57,3916.956259,278,49.3765,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":51,"volume":746,"transactions":747,"vwap":748},"2026-07-15",50.745,51.03,50.48,51.0225,0.0934,6662.875311,127,50.7412,{"date":750,"open":434,"high":751,"low":434,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-14",51.12,50.9291,0.2191,0.43,3599.59736,79,50.8827,{"date":759,"open":760,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",51.61,50.6,50.71,-2.501,-4.7,5768.384989,521,50.8537,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":85,"volume":774,"transactions":9,"vwap":772},"2026-07-10",53,53.36,53.211,-0.431,7100,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":283,"volume":781,"transactions":9,"vwap":779},"2026-07-09",53.44,53.75,53.642,1.263,4000,{"date":783,"open":784,"high":785,"low":786,"close":785,"change":787,"percent_change":600,"volume":788,"transactions":9,"vwap":785},"2026-07-08",51.78,52.379,51.39,0.119,13100,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-07",55.060001,52.21,52.26,-2.69,-4.9,9100,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-06",55,55.16,54.917,54.95,1.265,2.36,6600,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":735,"volume":812,"transactions":9,"vwap":810},"2026-07-02",56.32,53.34,53.685,-1.985,15000,{"date":814,"open":815,"high":815,"low":816,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",56.37,55.67,-2.17,-3.75,43200,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-30",56.47,58.28,57.84,1.791,3.2,8000,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-29",55.46,56.09,54.79,56.049,0.619,1.12,8200,{"date":838,"open":839,"high":840,"low":839,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-26",54.78,55.9,55.43,-0.93,-1.65,5300,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",56.805,57.32,56.14,56.36,0.952,1.72,29400,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-24",55.41,55.65,54.845,55.408,0.537,0.98,6700,{"date":864,"open":830,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-23",55.75,54.77,54.871,-4.545,-7.65,28900,{"date":872,"open":24,"high":24,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-22",58.81,59.416,0.74,1.26,17000,{"date":879,"open":880,"high":881,"low":880,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",57.22,58.85,58.676,3.135,5.64,11600,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-17",55.59,56.85,55.541,0.661,1.2,14500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-16",55.38,55.74,54.81,54.88,-1.247,-2.22,11300,{"date":904,"open":905,"high":906,"low":905,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-15",53.17,56.245,56.127,2.581,4.82,18300,{"date":912,"open":913,"high":914,"low":905,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-12",53.32,53.84,53.546,-0.172,-0.32,9700,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-11",50.72,53.94,53.718,2.69,5.27,14800,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-10",51.79,52.45,51,51.028,-1.242,-2.38,7500,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-09",50.45,53.885,52.27,0.272,0.52,7200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-08",52.28,53.28,51.965,51.998,1.118,2.2,8700,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-05",52.96,53.51,50.59,50.88,-4.539,-8.19,37100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":862,"transactions":9,"vwap":967},"2026-06-04",54.91,55.512,54.41,55.419,-0.609,-1.09,{"date":971,"open":972,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-03",56.5,55.605,56.028,-0.632,-1.12,19400,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":371,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-02",56.099998,56.66,55.86,-0.79,19200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-06-01",56.63,57.38,56,57.11,0.231,0.41,13400,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":481,"volume":1001,"transactions":9,"vwap":999},"2026-05-29",57.34,57.35,56.57,56.879,0.019,14700,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":630,"volume":1009,"transactions":9,"vwap":1007},"2026-05-28",56.02,57.0099983,55.7,56.86,0.596,15200,{"date":1011,"open":990,"high":990,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-27",55.78,56.264,0.298,0.53,25900,{"date":1018,"open":799,"high":1019,"low":799,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-26",56.595,55.966,3.271,6.21,38300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":630,"volume":1030,"transactions":9,"vwap":1028},"2026-05-22",53.029999,53.11,52.695,0.555,23200,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-21",51.14,52.83,52.14,1.071,2.1,35000,{"date":1040,"open":434,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-20",51.24,50.38,51.069,1.493,3.01,5000,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":1052,"percent_change":1053,"volume":1001,"transactions":9,"vwap":1051},"2026-05-19",48.71,50.060001,49.576,-0.646,-1.29,{"date":1055,"open":664,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-18",50.902,48.47,50.222,0.072,0.14,12900,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-15",52.41,49.895,50.15,-2.264,-4.32,22400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-14",52.07,52.6,50.54,52.414,0.091,0.17,35800,{"date":1080,"open":1081,"high":1073,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-13",51.838,52.323,1.653,3.26,20300,{"date":1087,"open":1088,"high":1088,"low":1089,"close":508,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":508},"2026-05-12",51.53,49.63,-1.47,-2.82,24300,{"date":1094,"open":1095,"high":1095,"low":1096,"close":1035,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1035},"2026-05-11",52.69,51.75,0.606,1.18,11400,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-08",50.84,51.57,51.534,1.266,2.52,9400,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":354,"volume":1113,"transactions":9,"vwap":1111},"2026-05-07",51.36,50.268,-1.022,22700,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1105,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-05-06",51.52,54.5,49.58,51.29,2.53,28700,{"date":1123,"open":1124,"high":1125,"low":466,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",49.72,50.218,50.023998,1.106,2.26,10000,{"date":1131,"open":1132,"high":413,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-05-04",48.86,48.35,48.918,0.292,0.6,25400,{"date":1139,"open":1140,"high":240,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":935,"transactions":9,"vwap":1141},"2026-05-01",48.72,48.626,0.236,0.49,{"date":1145,"open":319,"high":1146,"low":319,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-30",48.39,2.299,4.99,43500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-29",46.348,46.365,46.060001,46.091,-0.164,-0.35,4800,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":399,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-28",44.26,46.32,46.255,0.13,4300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":408,"volume":1173,"transactions":9,"vwap":1171},"2026-04-27",46.18,46.3,46.075001,46.195,-0.423,6100,{"date":1175,"open":1161,"high":1176,"low":1161,"close":1177,"change":1178,"percent_change":94,"volume":1179,"transactions":9,"vwap":1177},"2026-04-24",46.73,46.618,0.994,11000,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-23",44.28,46.22,45.624,-1.216,-2.6,21500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-22",46.26,46.92,46.2,46.84,1.784,3.96,33200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":969,"volume":1204,"transactions":9,"vwap":1202},"2026-04-21",45.6,45.91,45.055,45.056,-0.495,10500,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-20",45.39,45.68,45.12,45.551,-0.299,-0.65,13500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-17",45.72,46.31,45.62,45.85,1.574,3.55,55500,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":861,"volume":862,"transactions":9,"vwap":1227},"2026-04-16",45.93,44.075001,44.276,0.431,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-15",43.505,44.0099983,43.43,43.845,0.281,0.65,6200,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-14",42.86,43.58,43.564,0.78,1.82,6300,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-13",42.27,42.82,42.784,0.754,1.79,3600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-10",41.93,42.099998,41.909,42.029999,0.513,1.24,4200,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-09",41.07,41.73,40.84,41.517,0.001,0,7000,{"date":1273,"open":1274,"high":1275,"low":1274,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-08",40.12,41.72,41.516,2.432,6.22,6000,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1283,"change":1284,"percent_change":835,"volume":1285,"transactions":9,"vwap":1283},"2026-04-07",38.485,39.084,0.434,3700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":293,"volume":805,"transactions":9,"vwap":1291},"2026-04-06",38.755,38.86,38.51,38.65,0.319,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-04-02",36.28,38.46,38.331,-0.406,-1.05,3200,{"date":1302,"open":1291,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-01",39.049999,38.555,38.737,0.696,1.83,11500,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":1128,"volume":1314,"transactions":9,"vwap":1312},"2026-03-31",36.96,38.041,0.842,8600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-30",37.365,37.62,37.036999,37.199,-0.372,-0.99,1800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-27",37.61,37.83,37.31,37.571,-0.279,-0.74,8800,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-26",38.5,37.7,37.85,-1.269,-3.24,7400,{"date":1342,"open":1343,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-25",39.99,39.119,0.95,2.49,3500,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-24",38.33,38.4,38,38.169,-0.981,-2.51,4500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":993,"transactions":9,"vwap":1362},"2026-03-23",38.54,39.37,38.42,39.15,1.07,2.81,{"date":1366,"open":1303,"high":1303,"low":1337,"close":1367,"change":1368,"percent_change":1369,"volume":1046,"transactions":9,"vwap":1367},"2026-03-20",38.080002,-1.661,-4.18,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-19",38.99,40.014999,38.71,39.741,0.38,0.97,22600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-18",39.89,39.93,39.31,39.361,-0.778,-1.94,4600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-17",40.2,40.24,39.998,40.139,-0.231,-0.57,5900,{"date":1398,"open":1399,"high":1400,"low":1399,"close":1401,"change":1402,"percent_change":1403,"volume":774,"transactions":9,"vwap":1401},"2026-03-16",39.69,40.5,40.37,1.738,4.5,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1408,"change":1409,"percent_change":21,"volume":1410,"transactions":9,"vwap":1408},"2026-03-13",39.2,39.48,38.632,0.244,10800,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1415,"change":1416,"percent_change":1417,"volume":1262,"transactions":9,"vwap":1415},"2026-03-12",38.294,38.8,38.388,-1.372,-3.45,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":902,"transactions":9,"vwap":1421},"2026-03-11",39.275,39.76,0.479,1.22,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1356,"transactions":9,"vwap":1429},"2026-03-10",39.75,39.955,39.27,39.281,0.395,1.02,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1061,"transactions":9,"vwap":1435},"2026-03-09",37.57,38.886,0.676,1.77,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":139,"volume":1445,"transactions":9,"vwap":1443},"2026-03-06",38.084999,38.39,38.029999,38.21,-0.131,8500,{"date":1447,"open":1448,"high":1448,"low":1337,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-05",39.09,38.341,-0.839,-2.14,15800,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":1345,"volume":1459,"transactions":9,"vwap":1457},"2026-03-04",38.31,39.38,39.18,0.37,33900,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1038,"transactions":9,"vwap":1464},"2026-03-03",40.93,36.95,38.81,-2.056,-5.03,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-02",40.55,41.060001,40.52,40.866,-0.394,-0.95,23000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-27",40.77,41.32,40.75,41.26,-0.085,-0.21,12300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-26",41.76,41.86,41.17,41.345,-0.385,-0.92,30300,{"date":1495,"open":1496,"high":1256,"low":1497,"close":1266,"change":1498,"percent_change":380,"volume":1499,"transactions":9,"vwap":1266},"2026-02-25",41.6,41.51,0.61,25500,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1504,"change":344,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-24",40.68,41.37,41.12,2.83,407300,{"date":1508,"open":1509,"high":1510,"low":1382,"close":1343,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1343},"2026-02-23",40.81,40.97,-0.19,-0.47,57700,{"date":1515,"open":1516,"high":1390,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1204,"transactions":9,"vwap":1518},"2026-02-20",39.265,39.26,40.18,0.879,2.24,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1524,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1524},"2026-02-19",39.11,39.301,39,0.049,0.12,2400,{"date":1530,"open":1372,"high":1531,"low":1532,"close":1533,"change":1135,"percent_change":1534,"volume":1347,"transactions":9,"vwap":1533},"2026-02-18",39.43,38.97,39.252,0.75,{"date":1536,"open":1537,"high":1537,"low":1351,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-17",40.41,38.96,-0.11,-0.28,11800,{"date":1543,"open":1374,"high":1544,"low":1545,"close":1546,"change":1527,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-13",39.080002,38.67,39.07,0.31,1700,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":313,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-12",39.205,39.3,38.78,38.95,-0.2,4900,{"date":1558,"open":1559,"high":1362,"low":1560,"close":1561,"change":1562,"percent_change":835,"volume":1556,"transactions":9,"vwap":1561},"2026-02-11",38.82,38.585,39.029999,0.432,{"date":1564,"open":1565,"high":1559,"low":1566,"close":1567,"change":1568,"percent_change":190,"volume":1569,"transactions":9,"vwap":1567},"2026-02-10",38.58,38.43,38.598,0.308,7300,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-09",38.044998,38.37,38.29,0.527,1.4,2500,{"date":1579,"open":1326,"high":1580,"low":1326,"close":1581,"change":1582,"percent_change":1583,"volume":1347,"transactions":9,"vwap":1581},"2026-02-06",37.79,37.763,0.773,2.09,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1046,"transactions":9,"vwap":1589},"2026-02-05",37.144,37.16,36.91,36.99,-0.46,-1.23,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":417,"volume":1599,"transactions":9,"vwap":1597},"2026-02-04",37.84,37.86,37.35,37.45,-0.442,3000,{"date":1601,"open":1602,"high":1602,"low":1318,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-03",38.095001,37.892,0.19,0.5,29700,{"date":1608,"open":1326,"high":1609,"low":1326,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2026-02-02",37.771,37.702,-0.14,-0.37,2900,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2026-01-30",38.409,37.82,37.842,-0.607,-1.58,1900,{"date":1623,"open":1624,"high":1625,"low":1367,"close":1626,"change":1627,"percent_change":1628,"volume":1577,"transactions":9,"vwap":1626},"2026-01-29",38.24,38.47,38.449,-0.564,-1.45,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1568,"percent_change":190,"volume":1635,"transactions":9,"vwap":1634},"2026-01-28",39.0050011,39.040001,38.73,39.013,2000,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1262,"transactions":9,"vwap":1639},"2026-01-27",38.48,38.705,0.636,1.67,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-26",38.060001,38.23,38.069,-0.166,-0.43,900,{"date":1651,"open":1652,"high":1653,"low":1652,"close":1654,"change":1655,"percent_change":1157,"volume":1179,"transactions":9,"vwap":1654},"2026-01-23",37.47,38.38,38.235,-0.136,{"date":1657,"open":1658,"high":1554,"low":1658,"close":1659,"change":1660,"percent_change":1498,"volume":1661,"transactions":9,"vwap":1659},"2026-01-22",38.040001,38.371,0.233,13600,{"date":1663,"open":1554,"high":1664,"low":1617,"close":1665,"change":44,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2026-01-21",38.98,38.138,2.33,34200,{"date":1669,"open":1652,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1356,"transactions":9,"vwap":1672},"2026-01-20",37.58,37.235,37.268,-0.713,-1.88,{"date":1676,"open":1677,"high":1644,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1679},"2026-01-16",37.965,37.87,37.981,-0.199,-0.52,40900,{"date":1684,"open":1685,"high":1351,"low":1686,"close":1687,"change":1688,"percent_change":1236,"volume":1165,"transactions":9,"vwap":1687},"2026-01-15",38.325,38.15,38.18,0.247,{"date":1690,"open":1335,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1612,"volume":1695,"transactions":9,"vwap":1693},"2026-01-14",38.59,37.855,37.933,-0.141,20900,{"date":1697,"open":1367,"high":1687,"low":1698,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-13",38.0099983,38.074001,-0.716,-1.85,8100,{"date":1704,"open":1352,"high":1525,"low":1352,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-12",38.79,1.363,3.64,81600,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":545,"volume":1716,"transactions":9,"vwap":1714},"2026-01-09",37.265,37.54,37.23,37.427,0.095,2100,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":992,"volume":1387,"transactions":9,"vwap":1722},"2026-01-08",37.28,37.38,37.22,37.332,0.154,{"date":1725,"open":1726,"high":1720,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1613,"transactions":9,"vwap":1728},"2026-01-07",37.349,37.099998,37.178,-0.265,-0.71,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":21,"volume":1738,"transactions":9,"vwap":1736},"2026-01-06",37.53,37.6,37.41,37.443,0.237,3900,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":1744,"percent_change":1745,"volume":805,"transactions":9,"vwap":1743},"2026-01-05",36.765,37.69,37.206,0.745,2.04,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-02",36.215,36.54,36.461,1.156,3.27,5800,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1271,"transactions":9,"vwap":1759},"2025-12-31",35.3,35.37,35.286,35.305,-0.234,-0.66,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-30",35.86,35.539,0.142,0.4,6500,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":1774,"percent_change":545,"volume":1775,"transactions":9,"vwap":1772},"2025-12-29",35.28,35.397,35.26,0.087,5100,{"date":1777,"open":1771,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-12-26",35.44,35.275,35.31,0.125,0.36,1500,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":1790,"volume":173,"transactions":9,"vwap":1788},"2025-12-24",35.060001,35.23,35.185,0.118,0.34,{"date":1792,"open":1793,"high":1756,"low":1793,"close":1794,"change":1795,"percent_change":1547,"volume":1753,"transactions":9,"vwap":1794},"2025-12-23",34.78,35.067001,0.107,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1158,"transactions":9,"vwap":1801},"2025-12-22",34.92,35.21,34.91,34.96,0.11,0.32,{"date":1805,"open":1806,"high":1787,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1541,"transactions":9,"vwap":1808},"2025-12-19",34.3,34.17,34.85,0.642,1.88,{"date":1812,"open":25,"high":1813,"low":25,"close":1814,"change":1815,"percent_change":1816,"volume":1347,"transactions":9,"vwap":1814},"2025-12-18",34.294,34.208,0.493,1.46,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-17",34.73,33.668,33.715,-1.22,-3.49,4100,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1828,"change":1270,"percent_change":1270,"volume":1830,"transactions":9,"vwap":1828},"2025-12-16",34.79,34.935,34.715,10300,{"date":1832,"open":1833,"high":1834,"low":1828,"close":1828,"change":1835,"percent_change":232,"volume":1836,"transactions":9,"vwap":1828},"2025-12-15",35.5,36,-0.461,8400,{"date":1838,"open":1764,"high":1764,"low":1839,"close":1840,"change":1841,"percent_change":1842,"volume":1173,"transactions":9,"vwap":1840},"2025-12-12",35.38,35.396,-0.614,-1.71,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1848,"percent_change":1492,"volume":1569,"transactions":9,"vwap":1847},"2025-12-11",35.76,36.2,36.0099983,-0.335,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1852},"2025-12-10",36.12,36.345,35.95,0.324,0.9,5700,{"date":1858,"open":1859,"high":1846,"low":1860,"close":1861,"change":1862,"percent_change":1143,"volume":1863,"transactions":9,"vwap":1861},"2025-12-09",35.8,35.71,36.021,0.174,9900,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":781,"transactions":9,"vwap":1868},"2025-12-08",36.56,35.827,35.847,-0.004,-0.01,{"date":1872,"open":1873,"high":1874,"low":1873,"close":1875,"change":1876,"percent_change":835,"volume":1877,"transactions":9,"vwap":1875},"2025-12-05",35.67,35.89,35.851,0.397,3100,{"date":1879,"open":1756,"high":1880,"low":1756,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-12-04",35.62,35.454,-0.102,-0.29,2800,{"date":1886,"open":1833,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1887},"2025-12-03",35.556,35.362,-0.036,-0.1,10200,{"date":1893,"open":1894,"high":1895,"low":1833,"close":1896,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1896},"2025-12-02",35.51,35.73,35.592,0.006,0.02,5400,{"date":1901,"open":1873,"high":1902,"low":1894,"close":1903,"change":1904,"percent_change":1905,"volume":1314,"transactions":9,"vwap":1903},"2025-12-01",35.7,35.586,0.054,0.15,{"date":1907,"open":1834,"high":1834,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-28",35.49,35.532,0.149,0.42,2300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-11-26",35.35,35.58,35.22,35.383,0.328,0.94,1200,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1926,"change":573,"percent_change":1927,"volume":781,"transactions":9,"vwap":1926},"2025-11-25",34.61,35.109,35.055,-0.09,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1931,"change":1932,"percent_change":1128,"volume":1649,"transactions":9,"vwap":1931},"2025-11-24",34.71,35.084999,0.775,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1775,"transactions":9,"vwap":1938},"2025-11-21",34.099998,34.39,33.61,34.31,-0.044,-0.13,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1944,"change":1945,"percent_change":1946,"volume":1577,"transactions":9,"vwap":1944},"2025-11-20",35.34,34.354,-0.766,-2.18,{"date":1948,"open":1949,"high":1759,"low":1950,"close":1951,"change":917,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-19",35.099998,35.021,35.12,-0.9,1400,{"date":1955,"open":1956,"high":1956,"low":1957,"close":1778,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1778},"2025-11-18",35.55,35.02,-0.025,-0.07,20000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1965,"change":1966,"percent_change":1967,"volume":1912,"transactions":9,"vwap":1965},"2025-11-17",35.88,35.98,35.465,-0.395,-1.1,{"date":1969,"open":1970,"high":1971,"low":1764,"close":1764,"change":1890,"percent_change":1540,"volume":1972,"transactions":9,"vwap":1764},"2025-11-14",36.19,36.22,600,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1356,"transactions":9,"vwap":1977},"2025-11-13",36.38,35.72,35.96,-0.494,-1.36,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1884,"transactions":9,"vwap":1985},"2025-11-12",36.31,36.51,36.17,36.454,0.141,0.39,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1648,"volume":1995,"transactions":9,"vwap":1993},"2025-11-11",36.32,36.57,36.262,36.313,-0.157,3400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1641,"volume":2003,"transactions":9,"vwap":2001},"2025-11-10",36.4,36.48,36.3,36.47,0.599,2700,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":1967,"volume":2010,"transactions":9,"vwap":2008},"2025-11-07",36.27,35.46,35.871,-0.399,6800,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2006,"change":1590,"percent_change":2016,"volume":2003,"transactions":9,"vwap":2006},"2025-11-06",36.53,36.6,36.165,-1.25,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":1077,"volume":1613,"transactions":9,"vwap":2021},"2025-11-05",36.41,36.79,36.73,0.062,{"date":2024,"open":1719,"high":1719,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-11-04",36.655,36.668,-0.794,-2.12,2600,{"date":2031,"open":2032,"high":2033,"low":1597,"close":2034,"change":2035,"percent_change":1802,"volume":2003,"transactions":9,"vwap":2034},"2025-11-03",37.5,37.592,37.462,0.042,{"date":2037,"open":1596,"high":1597,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-10-31",37.3,37.42,-0.022,-0.06,1100,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":2048,"percent_change":2049,"volume":1528,"transactions":9,"vwap":2047},"2025-10-30",37.44,37.63,37.442,-0.572,-1.5,{"date":2051,"open":1353,"high":1353,"low":1352,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-29",38.014,0.255,0.68,14300,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":943,"transactions":9,"vwap":2061},"2025-10-28",37.67,37.76,37.525,37.759,-0.099,-0.26,{"date":2065,"open":2066,"high":1658,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2010,"transactions":9,"vwap":2068},"2025-10-27",37.77,37.765,37.858,0.803,2.17,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":105,"volume":2075,"transactions":9,"vwap":2073},"2025-10-24",37.055,0.268,400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":1237,"transactions":9,"vwap":2081},"2025-10-23",36.65,36.88,36.49,36.787,0.368,1.01,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":2090,"volume":1995,"transactions":9,"vwap":2088},"2025-10-22",36.61,36.275,36.419,-0.322,-0.88,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":2095,"percent_change":688,"volume":1300,"transactions":9,"vwap":2094},"2025-10-21",36.85,36.741,-0.251,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-10-20",37.028999,37.077999,36.992,0.58,1.59,1300,{"date":2105,"open":1971,"high":2106,"low":1971,"close":2106,"change":2107,"percent_change":1512,"volume":2042,"transactions":9,"vwap":2106},"2025-10-17",36.412,-0.173,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":1898,"percent_change":2114,"volume":796,"transactions":9,"vwap":2113},"2025-10-16",36.759,36.989,36.55,36.585,0.05,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2119,"change":2120,"percent_change":2121,"volume":1972,"transactions":9,"vwap":2119},"2025-10-15",36.69,36.975,36.565,0.628,1.75,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":1649,"transactions":9,"vwap":2126},"2025-10-14",36.073002,36.124,35.937,-0.857,-2.33,{"date":2130,"open":2020,"high":2131,"low":2020,"close":2132,"change":2133,"percent_change":2134,"volume":1528,"transactions":9,"vwap":2132},"2025-10-13",36.959,36.794,1.21,3.4,{"date":2136,"open":1720,"high":1720,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":2003,"transactions":9,"vwap":2137},"2025-10-10",35.584,-2.052,-5.45,{"date":2141,"open":2142,"high":2143,"low":2046,"close":2144,"change":2145,"percent_change":1842,"volume":1253,"transactions":9,"vwap":2144},"2025-10-09",38.13,38.16,37.636,-0.656,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1862,"percent_change":2152,"volume":910,"transactions":9,"vwap":2151},"2025-10-08",38.11,38.32,38.055,38.292,0.46,{"date":2154,"open":1625,"high":1625,"low":2155,"close":2156,"change":1211,"percent_change":2157,"volume":1347,"transactions":9,"vwap":2156},"2025-10-07",38.021,38.118,-0.78,{"date":2159,"open":2160,"high":2161,"low":1645,"close":2162,"change":2163,"percent_change":293,"volume":1347,"transactions":9,"vwap":2162},"2025-10-06",38.36,38.559,38.417,0.317,{"date":2165,"open":2166,"high":2167,"low":1698,"close":2168,"change":2169,"percent_change":313,"volume":2170,"transactions":9,"vwap":2168},"2025-10-03",38.17,38.28,38.099998,-0.029,16200,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":2177,"volume":1738,"transactions":9,"vwap":2175},"2025-10-02",37.81,38.35,38.129,0.472,1.25,{"date":2179,"open":2058,"high":2180,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-01",37.89,37.501,37.657,0.534,1.44,15700,{"date":2187,"open":2188,"high":1317,"low":2189,"close":2190,"change":1142,"percent_change":21,"volume":1891,"transactions":9,"vwap":2190},"2025-09-30",37.24,37.025002,37.123,{"date":2192,"open":1463,"high":1463,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-09-29",36.74,36.887,0.418,1.15,14100,{"date":2199,"open":2200,"high":2201,"low":2006,"close":2202,"change":1203,"percent_change":2203,"volume":1768,"transactions":9,"vwap":2202},"2025-09-26",36.315,36.64,36.469,-1.34,{"date":2205,"open":2079,"high":2206,"low":2079,"close":2207,"change":1959,"percent_change":1511,"volume":1548,"transactions":9,"vwap":2207},"2025-09-25",37.029999,36.964,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1498,"volume":926,"transactions":9,"vwap":2213},"2025-09-24",37.060001,37.29,37.019001,37.034,0.224,{"date":2216,"open":1727,"high":2217,"low":2218,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-09-23",37.14,36.81,-0.387,-1.04,5500,{"date":2223,"open":2188,"high":2038,"low":1727,"close":2224,"change":2225,"percent_change":110,"volume":2226,"transactions":9,"vwap":2224},"2025-09-22",37.197,0.267,6400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":408,"volume":1577,"transactions":9,"vwap":2232},"2025-09-19",37.040001,37.09,36.901,36.93,-0.338,{"date":2235,"open":1589,"high":2236,"low":1589,"close":1672,"change":2237,"percent_change":1790,"volume":2238,"transactions":9,"vwap":1672},"2025-09-18",37.33,0.127,12700,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":2244,"percent_change":172,"volume":1271,"transactions":9,"vwap":2243},"2025-09-17",36.68,37.335,37.141,0.367,{"date":2246,"open":2247,"high":2248,"low":2247,"close":2249,"change":1987,"percent_change":1363,"volume":1356,"transactions":9,"vwap":2249},"2025-09-16",36.52,36.9,36.774,{"date":2251,"open":2019,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-15",36.92,36.338,36.384,0.109,0.3,5200,{"date":2259,"open":2260,"high":2260,"low":2261,"close":2087,"change":2262,"percent_change":1604,"volume":2263,"transactions":9,"vwap":2087},"2025-09-12",36.35,35.97,0.07,1600,{"date":2265,"open":2266,"high":1971,"low":2267,"close":2268,"change":2269,"percent_change":1810,"volume":1912,"transactions":9,"vwap":2268},"2025-09-11",35.93,35.925,36.205,0.668,{"date":2271,"open":2272,"high":1976,"low":2007,"close":2273,"change":2274,"percent_change":201,"volume":1856,"transactions":9,"vwap":2273},"2025-09-10",35.65,35.537,0.099,{"date":2276,"open":2277,"high":1908,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2029,"transactions":9,"vwap":2278},"2025-09-09",35.268,35.438,0.277,0.79,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-09-08",35.033001,35.17,35.161,0.523,1.51,5600,{"date":2290,"open":1819,"high":1819,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-09-05",34.54,34.638,0.573,1.68,4700,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2299,"change":2300,"percent_change":2301,"volume":1548,"transactions":9,"vwap":2299},"2025-09-04",33.898,34.064999,-0.307,-0.89,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2307},"2025-09-03",34.19,34.41,34.16,34.372,0.405,1.19,3300,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2315,"change":2316,"percent_change":2317,"volume":1921,"transactions":9,"vwap":2315},"2025-09-02",33.775,33.97,33.967,0.026,0.08,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":2324,"percent_change":2325,"volume":2263,"transactions":9,"vwap":2323},"2025-08-29",34.02,34.14,33.94,33.941,-0.079,-0.23,{"date":2327,"open":2328,"high":2320,"low":2328,"close":2320,"change":2329,"percent_change":1236,"volume":173,"transactions":9,"vwap":2320},"2025-08-28",33.75,0.22,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2333,"change":2335,"percent_change":2336,"volume":1323,"transactions":9,"vwap":2333},"2025-08-27",33.72,33.8,33.7,-0.439,-1.28,{"date":2338,"open":1938,"high":1938,"low":2339,"close":2340,"change":2341,"percent_change":1802,"volume":1253,"transactions":9,"vwap":2340},"2025-08-26",34.12,34.239,0.039,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2345,"change":2346,"percent_change":2041,"volume":2263,"transactions":9,"vwap":2345},"2025-08-25",34.35,34.2,-0.02,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2351,"change":1534,"percent_change":1520,"volume":1953,"transactions":9,"vwap":2351},"2025-08-22",33.79,34.33,34.22,{"date":2353,"open":2354,"high":2355,"low":2354,"close":2356,"change":2357,"percent_change":2256,"volume":1300,"transactions":9,"vwap":2356},"2025-08-21",33.3,33.57,33.47,0.1,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":390,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2363},"2025-08-20",33.261,33.46,33.26,33.37,-0.48,4400,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":2372,"volume":1884,"transactions":9,"vwap":2370},"2025-08-19",33.62,33.401,33.53,-0.4,-1.18,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2376,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2376},"2025-08-18",33.74,33.93,33.661,0.365,1.09,23600,{"date":2382,"open":2383,"high":2383,"low":2384,"close":2384,"change":2385,"percent_change":1077,"volume":2386,"transactions":9,"vwap":2384},"2025-08-15",34.67,33.565,0.056,800,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2042,"transactions":9,"vwap":2390},"2025-08-14",33.39,33.509,-0.281,-0.83,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2349,"change":2256,"percent_change":1855,"volume":1824,"transactions":9,"vwap":2349},"2025-08-13",33.67,34.11,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":1173,"transactions":9,"vwap":2402},"2025-08-12",33.16,33.605,32.81,33.49,0.683,2.08,{"date":2406,"open":2407,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":362,"volume":2221,"transactions":9,"vwap":2409},"2025-08-11",33.080002,32.805,32.807,-0.083,{"date":2412,"open":2413,"high":2413,"low":2414,"close":2414,"change":390,"percent_change":2364,"volume":1921,"transactions":9,"vwap":2414},"2025-08-08",33.09,32.89,{"date":2416,"open":2332,"high":2332,"low":2417,"close":2418,"change":2419,"percent_change":2184,"volume":2420,"transactions":9,"vwap":2418},"2025-08-07",32.64,33.049999,0.47,16900,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2424,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2424},"2025-08-06",32.42,32.58,32.35,0.108,0.33,6900,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":2435,"volume":2386,"transactions":9,"vwap":2433},"2025-08-05",32.56,32.41,32.472,0.051,0.16,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2287,"volume":2443,"transactions":9,"vwap":2441},"2025-08-04",32.51,32.52,32.335,32.421,0.482,2200,{"date":2445,"open":2446,"high":2446,"low":2447,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-08-01",32.14,31.909,31.939,-0.484,-1.49,15500,{"date":2453,"open":2454,"high":2454,"low":2455,"close":2455,"change":2324,"percent_change":86,"volume":2456,"transactions":9,"vwap":2455},"2025-07-31",32.57,32.423,700,{"date":2458,"open":2459,"high":2459,"low":2460,"close":2460,"change":2461,"percent_change":2462,"volume":1649,"transactions":9,"vwap":2460},"2025-07-30",32.705,32.502,-0.464,-1.41,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":992,"volume":836,"transactions":9,"vwap":2467},"2025-07-29",33.14,32.949,32.966,0.135,{"date":2470,"open":2471,"high":2471,"low":2472,"close":2473,"change":1890,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-28",33.15,32.83,32.831,-0.3,58600,{"date":2477,"open":2472,"high":2478,"low":2472,"close":2479,"change":2480,"percent_change":1883,"volume":1884,"transactions":9,"vwap":2479},"2025-07-25",33.0050011,32.931,-0.097,{"date":2482,"open":2483,"high":2483,"low":2484,"close":2484,"change":916,"percent_change":1681,"volume":1165,"transactions":9,"vwap":2484},"2025-07-24",33.27,33.028,{"date":2486,"open":2356,"high":2356,"low":2487,"close":2488,"change":2489,"percent_change":876,"volume":2490,"transactions":9,"vwap":2488},"2025-07-23",33.099998,33.2,0.414,9200,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":2497,"percent_change":155,"volume":1995,"transactions":9,"vwap":2496},"2025-07-22",32.557,32.91,32.5,32.786,0.218,{"date":2499,"open":2500,"high":2500,"low":2501,"close":2501,"change":2502,"percent_change":1458,"volume":2042,"transactions":9,"vwap":2501},"2025-07-21",32.63,32.568,0.121,{"date":2504,"open":2505,"high":2505,"low":2506,"close":2506,"change":2357,"percent_change":1547,"volume":1323,"transactions":9,"vwap":2506},"2025-07-18",32.619,32.447,{"date":2508,"open":2509,"high":2432,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2443,"transactions":9,"vwap":2510},"2025-07-17",32.29,32.347,0.296,0.92,{"date":2514,"open":2515,"high":2516,"low":2515,"close":2517,"change":2518,"percent_change":2519,"volume":1613,"transactions":9,"vwap":2517},"2025-07-16",31.75,32.099998,32.050999,0.182,0.57,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":2526,"percent_change":2527,"volume":1356,"transactions":9,"vwap":2525},"2025-07-15",31.74,31.98,31,31.869,0.519,1.66,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2531,"change":399,"percent_change":1604,"volume":2456,"transactions":9,"vwap":2531},"2025-07-14",31.15,31.35,{"date":2533,"open":2534,"high":2534,"low":2535,"close":2536,"change":1939,"percent_change":1611,"volume":1577,"transactions":9,"vwap":2536},"2025-07-11",31.49,31.22,31.29,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2540,"change":2541,"percent_change":1790,"volume":2386,"transactions":9,"vwap":2540},"2025-07-10",31.28,31.334,0.106,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2357,"percent_change":1803,"volume":1877,"transactions":9,"vwap":2547},"2025-07-09",31.23,31.235,31.1,31.228,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2280,"volume":2443,"transactions":9,"vwap":2553},"2025-07-08",31.11,31.18,31.07,31.128,0.243,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":983,"volume":827,"transactions":9,"vwap":2559},"2025-07-07",30.95,30.85,30.885,-0.246,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":2541,"percent_change":1790,"volume":1635,"transactions":9,"vwap":2566},"2025-07-03",31.14,31.179,31.061001,31.131,{"date":2568,"open":2569,"high":2570,"low":2557,"close":2570,"change":2571,"percent_change":2572,"volume":1347,"transactions":9,"vwap":2570},"2025-07-02",31.01,31.025,-0.069,-0.22,{"date":2574,"open":2575,"high":2575,"low":2557,"close":2576,"change":1444,"percent_change":2577,"volume":2103,"transactions":9,"vwap":2576},"2025-07-01",31.17,31.094,-0.42,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1060,"volume":173,"transactions":9,"vwap":2583},"2025-06-30",31.13,31.27,31.030001,31.225,0.044,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2572,"volume":1899,"transactions":9,"vwap":2589},"2025-06-27",31.19,31.040001,31.181,-0.068,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":1077,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-06-26",31.049999,31.38,31.249,0.55,22500,{"date":2599,"open":2552,"high":2600,"low":2601,"close":2602,"change":2603,"percent_change":2114,"volume":2604,"transactions":9,"vwap":2602},"2025-06-25",31.106,31.011,31.079,0.015,8300,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2609,"change":2610,"percent_change":2611,"volume":2003,"transactions":9,"vwap":2609},"2025-06-24",30.913,31.104,31.063999,0.883,2.93,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2615,"change":2617,"percent_change":892,"volume":1262,"transactions":9,"vwap":2615},"2025-06-23",29.98,30.181,29.93,0.359,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2622,"change":916,"percent_change":1395,"volume":1621,"transactions":9,"vwap":2622},"2025-06-20",29.915,29.94,29.822,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2627,"change":2628,"percent_change":2629,"volume":2042,"transactions":9,"vwap":2627},"2025-06-18",29.9,30,29.994,0.004,0.01,{"date":2631,"open":2632,"high":2632,"low":2633,"close":2633,"change":2371,"percent_change":2634,"volume":1649,"transactions":9,"vwap":2633},"2025-06-17",30.17,29.99,-1.32,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":2642,"volume":1541,"transactions":9,"vwap":2640},"2025-06-16",30.049999,30.551,29.395,30.39,0.417,1.39,{"date":2644,"open":2627,"high":2645,"low":2646,"close":2646,"change":1203,"percent_change":2647,"volume":1569,"transactions":9,"vwap":2646},"2025-06-13",30.19,29.973,-1.62,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-06-12",30.42,30.53,30.408,30.468,-0.045,-0.15,3800,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":1260,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-06-11",30.54,30.77,30.25,30.513,1.71,18700,{"date":2666,"open":2659,"high":2659,"low":2667,"close":2626,"change":2668,"percent_change":2669,"volume":2185,"transactions":9,"vwap":2626},"2025-06-10",29.7,-0.473,-1.55,{"date":2671,"open":2672,"high":2659,"low":2672,"close":2673,"change":2316,"percent_change":130,"volume":2674,"transactions":9,"vwap":2673},"2025-06-09",30.3,30.473,9000,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2678,"change":2680,"percent_change":2681,"volume":1613,"transactions":9,"vwap":2678},"2025-06-06",30.165,30.447,30.021,0.332,1.1,{"date":2683,"open":2684,"high":2684,"low":2685,"close":2686,"change":2687,"percent_change":2512,"volume":1716,"transactions":9,"vwap":2686},"2025-06-05",30.269,30.1,30.115,0.275,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":2695,"volume":1165,"transactions":9,"vwap":2693},"2025-06-04",29.802,29.939,29.77,29.84,0.496,1.69,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":2701,"percent_change":2346,"volume":1635,"transactions":9,"vwap":2700},"2025-06-03",29.248,29.45,29.344,-0.006,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2705,"change":1987,"percent_change":2707,"volume":1921,"transactions":9,"vwap":2705},"2025-06-02",29.198,29.35,29.17,1.35,{"date":2709,"open":2710,"high":2711,"low":2710,"close":2712,"change":2713,"percent_change":2016,"volume":1556,"transactions":9,"vwap":2712},"2025-05-30",28.95,29.01,28.96,-0.368,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":2720,"percent_change":2721,"volume":2443,"transactions":9,"vwap":2719},"2025-05-29",29.36,29.38,29.29,29.328,0.131,0.45,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2725,"change":2726,"percent_change":1761,"volume":1884,"transactions":9,"vwap":2725},"2025-05-28",29.32,29.197,-0.194,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2325,"percent_change":2157,"volume":1493,"transactions":9,"vwap":2732},"2025-05-27",29.42,29.46,29.31,29.391,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":2738,"percent_change":100,"volume":2042,"transactions":9,"vwap":2737},"2025-05-23",29.55,29.656,29.621,0.166,{"date":2740,"open":2741,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":2743},"2025-05-22",29.51,29.401,29.455,-0.092,-0.31,16700,{"date":2748,"open":2749,"high":2749,"low":2750,"close":2750,"change":2751,"percent_change":2317,"volume":2752,"transactions":9,"vwap":2750},"2025-05-21",29.76,29.547,0.023,10600,{"date":2754,"open":2755,"high":2755,"low":2756,"close":2757,"change":2758,"percent_change":2759,"volume":844,"transactions":9,"vwap":2757},"2025-05-20",29.6,29.43,29.524,-0.116,-0.39,{"date":2761,"open":2762,"high":2693,"low":2762,"close":2763,"change":2764,"percent_change":130,"volume":1863,"transactions":9,"vwap":2763},"2025-05-19",28.94,29.64,0.027,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":2771,"percent_change":390,"volume":1499,"transactions":9,"vwap":2770},"2025-05-16",29.585,29.66,29.57,29.613,-0.047,{"date":2773,"open":2692,"high":2692,"low":2769,"close":2768,"change":2774,"percent_change":2577,"volume":1702,"transactions":9,"vwap":2768},"2025-05-15",-0.126,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":835,"volume":1445,"transactions":9,"vwap":2780},"2025-05-14",29.78,29.82,29.323,29.786,0.331,{"date":2783,"open":2784,"high":2785,"low":2784,"close":2743,"change":2786,"percent_change":1345,"volume":2787,"transactions":9,"vwap":2743},"2025-05-13",29.07,29.59,0.276,20700,{"date":2789,"open":2790,"high":2724,"low":2790,"close":2791,"change":2792,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2791},"2025-05-12",29.030001,29.179,0.986,3.5,457400,{"date":2796,"open":2797,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2655,"volume":2263,"transactions":9,"vwap":2799},"2025-05-09",28.38,28.16,28.193,-0.042,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2805,"change":2806,"percent_change":2807,"volume":2042,"transactions":9,"vwap":2805},"2025-05-08",28.291,28.3,28.235,-0.109,-0.38,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2814,"percent_change":2815,"volume":1738,"transactions":9,"vwap":2813},"2025-05-07",28.33,28.41,28.2,28.344,-0.383,-1.33,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2820,"change":2821,"percent_change":2822,"volume":1661,"transactions":9,"vwap":2820},"2025-05-06",28.57,28.785,28.727,-0.193,-0.67,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":2830,"volume":1569,"transactions":9,"vwap":2828},"2025-05-05",28.5,30.07,27.125,28.92,0.327,1.14,{"date":2832,"open":2833,"high":2834,"low":2833,"close":2835,"change":2836,"percent_change":2837,"volume":2010,"transactions":9,"vwap":2835},"2025-05-02",28,28.858,28.593,1.012,3.67,{"date":2839,"open":2840,"high":2841,"low":2842,"close":2843,"change":2844,"percent_change":100,"volume":2752,"transactions":9,"vwap":2843},"2025-05-01",27.59,27.75,27.58,27.581,0.153,{"date":2846,"open":2847,"high":2848,"low":2847,"close":2848,"change":2849,"percent_change":1527,"volume":2850,"transactions":9,"vwap":2848},"2025-04-30",27.4,27.428,0.033,200,{"date":2852,"open":2853,"high":2847,"low":2853,"close":2854,"change":2855,"percent_change":2101,"volume":1323,"transactions":9,"vwap":2854},"2025-04-29",27.34,27.395,0.158,{"date":2857,"open":175,"high":2858,"low":175,"close":2859,"change":2860,"percent_change":1611,"volume":1635,"transactions":9,"vwap":2859},"2025-04-28",27.41,27.237,-0.038,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2864,"change":1889,"percent_change":1940,"volume":2386,"transactions":9,"vwap":2864},"2025-04-25",27.155,27.275,27.1,{"date":2867,"open":2868,"high":2868,"low":2868,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-04-24",27.311,0.381,1.41,100,{"date":179,"open":2873,"high":2873,"low":2874,"close":2874,"change":2875,"percent_change":2876,"volume":1912,"transactions":9,"vwap":2874},27.255,26.93,-0.325,-1.19]