[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKOR":3,"homepage-market-summary":30,"stock-historical-MKOR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MKOR","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 Korea Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3788,0.90268,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},65.47,65.565,65.78,65.35,65.44,0.03,0.05,3386.720469,72.96,30.298,16789.194792219125,82.4,808,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22,19201,7008387.892847,197.33,"2025-04-23",[183,186,195,205,215,225,236,246,257,267,276,287,297,307,317,327,338,348,357,367,376,386,396,405,414,424,434,443,453,461,472,480,489,499,509,519,528,537,547,558,567,577,587,598,608,619,630,640,651,662,672,682,692,702,712,722,732,740,750,760,771,780,789,797,806,815,824,833,841,848,857,866,875,884,892,900,909,918,926,934,943,951,959,968,976,984,992,1000,1009,1016,1024,1032,1040,1045,1053,1060,1069,1078,1086,1095,1103,1112,1118,1127,1135,1144,1149,1155,1161,1170,1178,1187,1195,1204,1212,1220,1228,1237,1246,1255,1264,1273,1279,1286,1295,1303,1311,1320,1328,1336,1343,1351,1359,1368,1376,1383,1392,1401,1409,1416,1425,1432,1439,1446,1454,1463,1472,1479,1488,1495,1502,1506,1513,1519,1524,1532,1540,1546,1554,1562,1570,1578,1585,1592,1601,1609,1617,1625,1633,1639,1646,1653,1660,1668,1676,1682,1690,1699,1707,1714,1720,1727,1734,1741,1748,1756,1764,1769,1775,1784,1792,1798,1806,1815,1822,1828,1834,1840,1848,1856,1863,1871,1878,1886,1891,1896,1902,1910,1918,1926,1932,1941,1948,1955,1961,1969,1975,1984,1992,1997,2006,2013,2019,2027,2032,2039,2046,2053,2062,2064,2071,2078,2085,2091,2097,2104,2110,2117,2124,2129,2136,2141,2148,2153,2161,2170,2178,2184,2191,2199,2205,2209,2214,2220,2227,2234,2242,2249,2255,2262,2265,2272,2279,2286,2292,2300,2307,2315,2321,2328,2336,2343,2351,2357,2363,2371,2380,2385,2392,2397,2403,2410,2419,2426,2433,2440,2446,2453,2461,2468,2475,2483,2488,2493,2500,2508,2515,2519,2528,2535,2543,2548,2554,2561,2566,2570,2575,2581,2586,2591,2595,2601,2606,2611,2615,2622,2626,2629,2634,2639,2646,2650,2654,2661,2670,2674,2682,2689,2696,2704,2710,2717,2724,2729,2736,2743,2751,2755,2762,2770,2777,2784,2790,2795,2801,2809,2814,2819,2823,2828,2835,2841,2848,2854,2859,2865,2871,2877,2881,2886,2892,2898,2903,2907,2910],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},105,65.5853,{"date":187,"open":188,"high":21,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",65.01,64.975,1.5625,2.45,1847.562415,110,65.1639,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",63.32,63.8775,62.81,1.1568,1.84,2763.8742,93,63.5285,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",62.92,62.525,62.7207,-1.2863,-2.01,4107.192573,112,62.7104,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",63.5,64.07,64.007,1.3413,2.14,4894.527595,123,63.7755,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",62.69,62.755,62.17,62.6657,-1.2428,-1.94,2436.871815,89,62.5374,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",63.22,63.9085,62.93,1.8026,2.9,982.346822,73,63.326,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",62.635,62.7,62.05,62.1059,-1.0974,-1.74,2179.518851,85,62.1892,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",64.28,63.14,63.2033,-1.7351,-2.67,2732.820027,103,63.5556,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",63.9,64.9384,1.039,1.63,5027.217298,102,64.4981,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",63.01,63.9999,62.795,63.8994,3.0538,5.02,8787.573132,141,63.8096,{"date":288,"open":289,"high":290,"low":291,"close":290,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",60.25,60.8456,60.16,-1.0624,-1.72,3849.550642,87,60.342,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",61.6401,62.04,61.908,2.1359,3.57,1104.784313,86,61.8646,{"date":308,"open":309,"high":310,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-16",60.86,61.03,59.7721,-0.2112,-0.35,2511.64282,81,60.6282,{"date":318,"open":319,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",60.71,59.7698,59.9833,-0.335,-0.56,8525.690139,183,60.0908,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",60.53,60.91,60.1,60.3183,-3.3911,-5.32,10244.317924,149,60.368,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",64.01,63.46,63.7094,1.8728,3.03,3978.089627,98,63.7693,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",63.06,61.8366,-2.3734,-3.7,3385.226629,115,62.2222,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",64.02,64.685,64.21,0.28,0.44,4005.271466,113,64.3365,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":121,"volume":373,"transactions":374,"vwap":375},"2026-09-08",64.04,64.58,63.93,0.3983,5902.225804,156,64.253,{"date":377,"open":378,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",63.29,63.5317,62.61,2.1966,3.58,4041.536731,94,62.6757,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",61.18,61.3351,61.175,0.6163,1.02,1338.358322,80,61.1749,{"date":397,"open":398,"high":399,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",60.315,60.7188,0.8757,1.46,2803.956812,62,60.3926,{"date":406,"open":407,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":346,"vwap":413},"2026-09-01",60.66,59.645,59.8431,-1.4969,-2.44,4041.2223,60.0796,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":244,"vwap":423},"2026-08-31",61.3,61.705,61.2179,61.34,-0.0726,-0.12,1930.579165,61.4077,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",61.98,62.16,61.4126,-0.5308,-0.86,1722.865793,66,61.8356,{"date":435,"open":426,"high":426,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",61.41,61.9434,0.9301,1.52,2107.265285,88,61.6966,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":203,"vwap":452},"2026-08-26",61.07,61.2,60.875,61.0133,0.0145,0.02,5637.704463,61.0003,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":274,"vwap":460},"2026-08-25",60.715,60.9988,2.2688,3.86,2576.695483,60.7969,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",58.6,58.7705,58.42,58.73,-1.3197,-2.2,7491.953136,126,58.6889,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":323,"volume":478,"transactions":203,"vwap":479},"2026-08-21",60.45,60.48,60.0497,-0.3378,3106.698381,60.3331,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":59,"volume":487,"transactions":305,"vwap":488},"2026-08-20",60.43,60.56,60.155,60.3875,0.6267,1722.489524,60.3002,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",60.78,59.43,59.7608,0.9435,1.6,8425.000897,189,60.0165,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",60,58.51,58.8173,-4.2324,-6.71,9702.646746,235,59.4398,{"date":510,"open":511,"high":512,"low":511,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",62.89,64.31,63.0497,1.3666,2.22,8401.120565,157,63.5083,{"date":520,"open":521,"high":522,"low":523,"close":523,"change":524,"percent_change":111,"volume":525,"transactions":526,"vwap":527},"2026-08-14",62.24,62.585,61.6831,0.4431,3451.374574,107,62.1151,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":111,"volume":535,"transactions":374,"vwap":536},"2026-08-13",61.415,61.99,61.09,61.24,0.4389,8631.79348,61.578,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":223,"vwap":546},"2026-08-12",60.8,60.825,60.49,60.8011,2.4411,4.18,4176.6817,60.6306,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",58.23,58.65,58.155454,58.36,1.1172,1.95,3067.906992,202,58.414,{"date":559,"open":560,"high":560,"low":561,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",57.61,57.2428,-0.2581,-0.45,1128.652969,99,57.4021,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",58.12,56.52,57.5009,0.6445,1.13,6408.281616,139,57.2555,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":223,"vwap":586},"2026-08-06",56.32,57.64,56.11,56.8564,-1.2414,-2.14,4122.002353,56.8701,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",58,58.495,57.92,58.0978,-0.0333,-0.06,8110.131523,169,58.248,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",56.77,58.38,58.1311,3.3758,6.17,5241.253475,122,57.832,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",53.47,54.825,53.05,54.7553,1.2053,2.25,8591.448032,129,53.7896,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",55.5189,55.57,53.3,53.55,-0.41,-0.76,14595.841605,191,54.0433,{"date":631,"open":632,"high":633,"low":632,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",51.72,54.05,53.96,3.9,7.79,26224.06534,209,52.9364,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",50.98,51.69,49.7,50.06,-2.3804,-4.54,21210.898121,280,50.7756,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",52.42,52.96,51.35,52.4404,-2.9167,-5.27,12344.764327,250,52.1568,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-27",56.82,54.39,55.3571,-0.9643,-1.71,16934.626325,228,55.1545,{"date":673,"open":674,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-24",57.49,57.4901,56.3214,-2.4504,-4.17,10650.284442,121,56.7597,{"date":683,"open":601,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-23",58.86,57.98,58.7718,0.7418,1.28,10919.519714,134,58.4584,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-22",57.65,58.3801,58.03,-0.7474,-1.27,4833.965136,120,58.0297,{"date":703,"open":560,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-21",58.95,57.55,58.7774,2.8474,5.09,8211.866032,114,58.5473,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":625,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-20",56.701,56.88,55.81,55.93,-0.73,5976.579728,100,56.2582,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":625,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",55.08,58.1,54.45,56.34,-0.72,25617.276,292,55.3965,{"date":733,"open":734,"high":589,"low":735,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":517,"vwap":739},"2026-07-16",57.88,56.75,-2.2441,-3.8,16714.924003,57.4443,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":668,"volume":747,"transactions":748,"vwap":749},"2026-07-15",59.49,59.7755,57.6705,58.9941,-1.0259,61022.592048,253,58.9298,{"date":751,"open":752,"high":753,"low":754,"close":753,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",59.33,60.02,58.85,1.96,3.38,13629.877425,171,59.4603,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-13",58.61,59.08,57.9012,58.06,-3.357,-5.47,30368.167723,337,58.5358,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-10",60.995,61.729,60.5,61.417,1.297,2.16,17600,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-09",60.0099983,60.21,59.35,60.12,-0.018,-0.03,11900,{"date":790,"open":791,"high":792,"low":793,"close":792,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":792},"2026-07-08",58.029999,60.138,58.021,-0.067,-0.11,9800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",60.76,61.13,58.81,60.205,-3.193,-5.04,14200,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-07-06",63.36,63.99,63.26,63.398,2.26,3.7,36600,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-02",62.22,63.07,59.66,61.138,-1.553,-2.48,65800,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",63.61,64.15,62.62,62.691,-3.638,-5.48,10800,{"date":834,"open":835,"high":836,"low":835,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-30",65.22,66.57,66.329,1.897,2.94,11500,{"date":842,"open":843,"high":844,"low":845,"close":844,"change":846,"percent_change":698,"volume":847,"transactions":9,"vwap":844},"2026-06-29",64,64.432,62.73,-0.828,37600,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",64.63,66.344,64.3,65.26,-0.38,-0.58,8800,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-25",67.12,67.15,64.92,65.64,1.714,2.68,8600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-24",64.44,64.62,62.645,63.926,0.946,1.5,25800,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-23",63.040001,65.13,62.52,62.98,-7.217,-10.28,31200,{"date":885,"open":886,"high":25,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-22",71.88,69.86,70.197,-0.733,-1.03,24000,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-18",69.91,71.336,70.93,3.065,4.52,18600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-17",69.53,70,67.72,67.865,-0.515,-0.75,9200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-16",69.74,70.29,68.25,68.38,-2.265,-3.21,14600,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-06-15",69.65,70.645,69.21,3.635,5.42,17500,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":201,"volume":933,"transactions":9,"vwap":931},"2026-06-12",66.18,67.5,65.85,67.010002,1.21,34700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-11",61.89,65.93,61.73,65.8,5.896,9.84,23500,{"date":944,"open":945,"high":946,"low":947,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-10",60.75,62.53,59.904,-1.086,-1.78,7700,{"date":952,"open":953,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-09",63.18,58.5,60.99,-0.294,-0.48,18700,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-08",61.7,61.75,60.77,61.284,1.914,3.22,13800,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-05",63.27,63.375,59.37,-7.33,-10.99,36900,{"date":977,"open":978,"high":859,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-04",65.36,65.225,66.7,-1.034,-1.53,12000,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-06-03",67.97,66.79,67.734,-0.676,-0.99,13600,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-06-02",67.55,68.5,68.41,-0.9,-1.3,23300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-06-01",68.56,69.355,67.37,69.31,2.755,4.14,19900,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":23,"volume":1015,"transactions":9,"vwap":1013},"2026-05-29",66.78,65.86,66.555,0.035,29300,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1019,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1019},"2026-05-28",64.35,66.52,64.2,1.66,2.56,11000,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-27",66.38,64.010002,64.86,-1.55,-2.33,22800,{"date":1033,"open":1034,"high":1035,"low":878,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-26",65.4,66.56,66.41,4.71,7.63,40000,{"date":1041,"open":880,"high":880,"low":961,"close":961,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":961},"2026-05-22",-0.61,-0.98,16400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":917,"transactions":9,"vwap":1050},"2026-05-21",62.38,62.39,61.025002,62.31,1.79,2.96,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-20",58.62,60.52,2.19,3.75,17800,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-19",56.87,59.5,56.61,58.33,-1.23,-2.07,19500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-05-18",60.89,60.94,58.58,59.56,-0.14,-0.23,54800,{"date":1079,"open":1080,"high":1081,"low":752,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-15",59.77,60.42,59.7,-4.03,-6.32,18300,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-14",63.28,63.98,63.24,63.73,0.45,0.71,13900,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1088,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1088},"2026-05-13",62.34,63.335,61.43,2.98,4.94,36100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",61.59,62.26,59.0099983,60.3,-4.71,-7.25,102300,{"date":1113,"open":1114,"high":17,"low":1114,"close":1115,"change":1116,"percent_change":787,"volume":1117,"transactions":9,"vwap":1115},"2026-05-11",64.45,65.010002,-0.02,90600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-08",63.96,65.050003,63.255,65.029999,3.67,5.98,34300,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-07",62.95,61.291,61.36,-1.85,-2.93,28900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-06",62.88,63.34,61.915,63.21,2.78,4.6,40400,{"date":1145,"open":492,"high":800,"low":1146,"close":482,"change":191,"percent_change":1147,"volume":1148,"transactions":9,"vwap":482},"2026-05-05",59.41,4.23,47500,{"date":1150,"open":1151,"high":1151,"low":1152,"close":685,"change":1153,"percent_change":1154,"volume":1134,"transactions":9,"vwap":685},"2026-05-04",59.060001,57.517,0.548,0.95,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":111,"volume":874,"transactions":9,"vwap":1159},"2026-05-01",56.68,58.15,57.432,0.412,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-30",55.89,57.32,55.42,57.02,2.263,4.13,12400,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":87,"volume":1177,"transactions":9,"vwap":1175},"2026-04-29",55.46,55.63,54.7,54.757,-0.131,15500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-28",54.68,55.044998,54.28,54.888,-0.652,-1.17,11600,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-27",56.3,55.24,55.54,0.633,1.15,17900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-24",54.58,55.28,54.4,54.907,1.542,2.89,21100,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-23",54.56,53.12,53.365,-1.543,-2.81,10500,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-22",53.83,54.94,54.908,3.089,5.96,28200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-21",53.52,53.75,51.819,-1.056,-2,26000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-20",52.69,53.21,52.54,52.875,-0.708,-1.32,17200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-17",53.15,54.43,52.9,53.583,1.777,3.43,19400,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-16",51.76,52.23,51.45,51.806,0.728,1.43,29900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-15",51.080002,51.19,50.466,51.077999,-0.185,-0.36,10200,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-14",50,51.3,49.78,51.263,1.353,2.71,15600,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":111,"percent_change":401,"volume":1278,"transactions":9,"vwap":1277},"2026-04-13",48.18,50.080002,49.91,20700,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1283,"change":52,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-04-10",49.6,48.74,49.19,0.37,17700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-09",48.029999,49.22,47.61,49.0099983,-0.18,-0.37,30600,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1283,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1283},"2026-04-08",48.95,49.65,48.42,4.145,9.2,68100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1306},"2026-04-07",44.7,45.044998,44.11,0.365,0.82,3200,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-04-06",44.79,44.87,44.36,44.68,1.175,2.7,6500,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-02",41.8,43.68,43.505,-1.123,-2.52,14000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1272,"transactions":9,"vwap":1333},"2026-04-01",44.46,45.301,44.27,44.628,0.995,2.28,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-31",41.14,43.633,2.277,5.51,11200,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-30",42.71,41,41.356,-1.336,-3.13,20000,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":796,"transactions":9,"vwap":1356},"2026-03-27",42.85,43.02,42.36,42.692,0.131,0.31,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-26",44.07,44.275,42.56,42.561,-2.619,-5.8,23900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":890,"volume":1375,"transactions":9,"vwap":1373},"2026-03-25",45.8,46.049999,45.080002,45.18,-0.47,12800,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1380,"change":1381,"percent_change":1382,"volume":1219,"transactions":9,"vwap":1380},"2026-03-24",44.82,46.07,45.65,-1.54,-3.26,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-23",46.59,47.42,45.82,47.19,2.61,5.85,18100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-20",46.45,46.75,44.45,44.58,-2.7,-5.71,24300,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":899,"transactions":9,"vwap":1406},"2026-03-19",45.46,47.41,45.27,47.28,1.07,2.32,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1413,"change":1414,"percent_change":211,"volume":1415,"transactions":9,"vwap":1413},"2026-03-18",47,47.3,46.21,-0.95,10400,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-03-17",47.385,47.6,46.975,47.16,0.62,1.33,9700,{"date":1426,"open":1370,"high":1427,"low":1370,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-16",46.715,46.54,3.07,7.06,18200,{"date":1433,"open":1316,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1285,"transactions":9,"vwap":1436},"2026-03-13",45,43.37,43.47,0.33,0.76,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-12",46.2,43.14,-2.97,-6.44,52600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1431,"transactions":9,"vwap":1451},"2026-03-11",45.7,46.47,45.53,46.11,0.07,0.15,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-03-10",46.34,48.099998,46,46.040001,-1.21,-2.56,53100,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-09",43.96,47.57,43.41,47.25,2.155,4.78,95100,{"date":1473,"open":1467,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1407,"volume":1478,"transactions":9,"vwap":1476},"2026-03-06",45.45,43.17,45.095001,0.476,109800,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-03-05",45.62,46.525,43.48,44.619,-2.251,-4.8,57300,{"date":1489,"open":1434,"high":1490,"low":1491,"close":1492,"change":157,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-03-04",48.89,44.74,46.87,1.45,72000,{"date":1496,"open":1481,"high":1497,"low":1498,"close":1441,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1441},"2026-03-03",47.049999,43.99,-4.63,-9.11,54500,{"date":1503,"open":1298,"high":655,"low":137,"close":1504,"change":698,"percent_change":411,"volume":1505,"transactions":9,"vwap":1504},"2026-03-02",50.83,71200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1509,"change":1511,"percent_change":1512,"volume":1367,"transactions":9,"vwap":1509},"2026-02-27",51.7,52.099998,51.029999,0.14,0.27,{"date":1514,"open":1207,"high":1239,"low":1515,"close":1516,"change":1512,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-26",51.049999,51.96,0.52,57600,{"date":1520,"open":643,"high":1516,"low":1521,"close":643,"change":1522,"percent_change":1022,"volume":1523,"transactions":9,"vwap":643},"2026-02-25",51.585,1.29,24700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":272,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-02-24",50.11,50.74,49.93,50.4,3.34,35700,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-23",49.52,48.679,48.77,-1.01,-2.03,24600,{"date":1541,"open":1542,"high":1268,"low":1542,"close":1268,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1268},"2026-02-20",48.36,2.11,4.43,39800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1407,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-19",47.44,47.72,47.245,47.67,2.3,21000,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1415,"transactions":9,"vwap":1559},"2026-02-18",46.22,46.983,46.0050011,46.6,0.51,1.11,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-02-17",47.54,45.89,46.09,-0.866,-1.84,20800,{"date":1571,"open":1572,"high":1573,"low":1434,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-02-13",45.9,47.099998,46.956,1.091,2.38,35300,{"date":1579,"open":1492,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":121,"volume":1584,"transactions":9,"vwap":1582},"2026-02-12",47.029999,45.662,45.865,0.285,39200,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":201,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-11",44.65,45.58,44.405,4.21,13200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-10",44.029999,44.09,43.62,43.74,-0.78,-1.75,12700,{"date":1602,"open":1603,"high":1604,"low":1436,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-02-09",43.65,44.545,44.52,0.898,2.06,30400,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-06",42.803,43.659,43.622,1.309,3.09,12600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":86,"volume":1624,"transactions":9,"vwap":1622},"2026-02-05",42.049999,42.8,41.745,42.313,-0.342,25100,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-02-04",44.77,42.42,42.655,-1.152,-2.63,20600,{"date":1634,"open":1635,"high":1635,"low":1436,"close":1636,"change":1637,"percent_change":1638,"volume":1391,"transactions":9,"vwap":1636},"2026-02-03",44.39,43.807,1.107,2.59,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1381,"volume":925,"transactions":9,"vwap":1644},"2026-02-02",42.07,42.81,41.87,42.7,-0.67,{"date":1647,"open":1648,"high":1605,"low":1649,"close":1435,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1435},"2026-01-30",44.47,43.315,-0.29,-0.66,60800,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1624,"transactions":9,"vwap":1657},"2026-01-29",44.049999,42.808,43.66,0.076,0.17,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-28",43.8,43.060001,43.584,0.775,1.81,35200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1671,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1671},"2026-01-27",42.41,42.809,42.31,1.689,4.11,16200,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":121,"volume":1675,"transactions":9,"vwap":1680},"2026-01-26",41.43,41.080002,41.12,0.259,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":495,"volume":1689,"transactions":9,"vwap":1687},"2026-01-23",40,40.88,39.915,40.861,0.642,9300,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2026-01-22",40.15,40.29,39.966,40.219,0.041,0.1,8200,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1007,"volume":1706,"transactions":9,"vwap":1704},"2026-01-21",39.77,40.4,39.71,40.178,1.598,8700,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2026-01-20",39,38.58,-0.5,-1.28,17000,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1717,"change":1719,"percent_change":1154,"volume":865,"transactions":9,"vwap":1717},"2026-01-16",38.97,39.080002,38.75,0.369,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":174,"volume":1726,"transactions":9,"vwap":1724},"2026-01-15",39.02,38.71,38.711,0.384,6800,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-14",38.11,38.327,0.727,1.93,7900,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":141,"volume":1740,"transactions":9,"vwap":1738},"2026-01-13",37.86,37.561,37.6,-0.13,6300,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2026-01-12",37.5,37.73,-0.096,-0.25,8100,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":554,"volume":1755,"transactions":9,"vwap":1753},"2026-01-09",37.65,37.9,37.56,37.826,0.722,4700,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2026-01-08",37.48,37,37.104,-0.156,-0.42,3300,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1768,"change":1293,"percent_change":1043,"volume":1675,"transactions":9,"vwap":1768},"2026-01-07",37.44,37.24,37.26,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":925,"transactions":9,"vwap":1772},"2026-01-06",36.97,37.63,0.77,2.09,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2026-01-05",36.84,37.029999,36.8,36.86,0.91,2.53,15700,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1787},"2026-01-02",35.58,35.95,35.57,1.54,4.48,7600,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1795,"change":1796,"percent_change":1066,"volume":1797,"transactions":9,"vwap":1795},"2025-12-31",34.54,34.41,-0.43,900,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-30",34.75,34.86,34.84,-0.017,-0.05,6400,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-12-29",34.64,34.895,34.63,34.857,0.677,1.98,4500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1818,"change":1422,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-26",33.93,34.18,33.89,1.85,4100,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":175,"transactions":9,"vwap":1825},"2025-12-24",33.48,33.56,0.6,1.82,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1831,"change":1832,"percent_change":1093,"volume":1833,"transactions":9,"vwap":1831},"2025-12-23",32.79,32.96,0.232,3800,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1415,"transactions":9,"vwap":1837},"2025-12-22",32.81,32.728,0.103,0.32,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-19",32.31,32.71,32.625,0.405,1.26,4600,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-12-18",32.402,32.424,32.22,0.458,1.44,13000,{"date":1857,"open":1858,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":175,"transactions":9,"vwap":1860},"2025-12-17",32.14,31.71,31.762,-1.198,-3.63,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1831,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1831},"2025-12-16",32.99,33.0099983,32.86,-0.32,-0.96,10900,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-12-15",33.75,33.28,-0.07,-0.21,2200,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-12",33.432,33.59,33.35,-0.84,-2.46,8000,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1890,"change":313,"percent_change":1537,"volume":1319,"transactions":9,"vwap":1890},"2025-12-11",34.35,34.09,34.19,{"date":1892,"open":1889,"high":1893,"low":1889,"close":1794,"change":1894,"percent_change":106,"volume":1895,"transactions":9,"vwap":1794},"2025-12-10",34.56,0.252,700,{"date":1897,"open":1890,"high":1898,"low":1890,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-12-09",34.288,0.188,0.55,1900,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-12-08",34.37,34.080002,34.099998,0.13,0.38,2400,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":812,"volume":1917,"transactions":9,"vwap":1915},"2025-12-05",33.81,34.07,33.78,33.97,0.75,1200,{"date":1919,"open":1874,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-04",33.33,33.218,33.22,-0.368,-1.1,2100,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1917,"transactions":9,"vwap":1929},"2025-12-03",33.39,33.588,0.323,0.97,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-12-02",33.31,33.37,33.2,33.265,0.495,1.51,1300,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1947,"volume":1740,"transactions":9,"vwap":1945},"2025-12-01",32.69,32.88,32.77,-0.127,-0.39,{"date":1949,"open":1950,"high":1951,"low":1830,"close":1952,"change":1953,"percent_change":1954,"volume":1821,"transactions":9,"vwap":1952},"2025-11-28",32.84,32.95,32.897,-0.173,-0.52,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":1827,"volume":1960,"transactions":9,"vwap":1958},"2025-11-26",32.78,33.07,0.59,1100,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1075,"volume":1968,"transactions":9,"vwap":1966},"2025-11-25",32.24,32.51,32,32.48,-0.047,9100,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1972,"change":1973,"percent_change":1854,"volume":1974,"transactions":9,"vwap":1972},"2025-11-24",32.0029984,32.527,0.462,3900,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-11-21",31.73,32.188,31.705,32.064999,0.268,0.84,3100,{"date":1985,"open":1986,"high":1831,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-20",32.87,31.77,31.797,-0.524,-1.62,6100,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1868,"percent_change":1043,"volume":1909,"transactions":9,"vwap":1995},"2025-11-19",32.28,32.321,32.25,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-18",32.47,32.75,32.46,32.641,-0.489,-1.48,5100,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":1066,"volume":1763,"transactions":9,"vwap":2011},"2025-11-17",33.26,33.67,33.12,33.13,-0.413,{"date":2014,"open":2015,"high":1912,"low":2015,"close":2016,"change":2017,"percent_change":1560,"volume":2018,"transactions":9,"vwap":2016},"2025-11-14",33.040001,33.543,0.171,3000,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-13",34,33.34,33.372,-0.598,-1.76,2700,{"date":2028,"open":2029,"high":1915,"low":2029,"close":1915,"change":2030,"percent_change":362,"volume":2031,"transactions":9,"vwap":1915},"2025-11-12",33.91,0.095,800,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":1659,"volume":2026,"transactions":9,"vwap":2037},"2025-11-11",33.87,33.9,33.86,33.875,0.056,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2042,"change":2044,"percent_change":2045,"volume":2026,"transactions":9,"vwap":2042},"2025-11-10",33.63,33.819,33.5,1.289,3.96,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2049,"change":2051,"percent_change":2052,"volume":1805,"transactions":9,"vwap":2049},"2025-11-07",32.45,32.53,31.93,-0.68,-2.05,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-06",33.44,33.55,33.080002,33.21,-0.87,-2.55,5800,{"date":2063,"open":2043,"high":1889,"low":2043,"close":1905,"change":1116,"percent_change":594,"volume":1733,"transactions":9,"vwap":1905},"2025-11-05",{"date":2065,"open":1890,"high":2066,"low":2067,"close":1906,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1906},"2025-11-04",34.43,34.043999,-1.38,-3.89,10100,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":865,"transactions":9,"vwap":2075},"2025-11-03",35.51,35.19,35.48,0.905,2.62,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":1253,"volume":2018,"transactions":9,"vwap":2083},"2025-10-31",34.49,34.59,34.45,34.575,0.489,{"date":2086,"open":1905,"high":1818,"low":2087,"close":2088,"change":2089,"percent_change":997,"volume":2090,"transactions":9,"vwap":2088},"2025-10-30",34.049999,34.085999,-0.309,3400,{"date":2092,"open":2081,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":495,"volume":1186,"transactions":9,"vwap":2095},"2025-10-29",34.65,34.28,34.395,0.542,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":2102,"percent_change":2103,"volume":1925,"transactions":9,"vwap":2101},"2025-10-28",33.74,33.876,33.853,-0.065,-0.19,{"date":2105,"open":1915,"high":2021,"low":1873,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-27",33.918,0.584,1.75,6700,{"date":2111,"open":2112,"high":1882,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-24",33.225,33.334,0.418,1.27,2600,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":2123,"volume":1940,"transactions":9,"vwap":2121},"2025-10-23",32.723,32.98,32.916,0.261,0.8,{"date":2125,"open":1867,"high":1867,"low":2126,"close":2127,"change":2128,"percent_change":111,"volume":1940,"transactions":9,"vwap":2127},"2025-10-22",32.5,32.655,0.233,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":1310,"transactions":9,"vwap":2133},"2025-10-21",32.495,32.57,32.422,-0.438,-1.33,{"date":2137,"open":2000,"high":2138,"low":2139,"close":1867,"change":1153,"percent_change":2140,"volume":2005,"transactions":9,"vwap":1867},"2025-10-20",32.89,32.7,1.7,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2144,"change":2146,"percent_change":1907,"volume":2147,"transactions":9,"vwap":2144},"2025-10-17",32.19,32.312,32.12,0.042,2800,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":1812,"percent_change":221,"volume":175,"transactions":9,"vwap":2152},"2025-10-16",32.33,32.39,32.27,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":1389,"volume":2160,"transactions":9,"vwap":2158},"2025-10-15",31.622,31.64,31.48,31.593,0.805,2000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-10-14",30.85,31.01,30.54,30.788,-0.392,-1.26,18400,{"date":2171,"open":2172,"high":2173,"low":2164,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-13",31.07,31.21,31.18,0.882,2.91,22400,{"date":2179,"open":2180,"high":2180,"low":26,"close":26,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":26},"2025-10-10",31.479,-0.843,-2.71,76800,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":1940,"transactions":9,"vwap":2188},"2025-10-09",31.3,31.049999,31.141,-0.259,-0.82,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1659,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-08",31.2,31.44,31.19,31.4,0.54,3600,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2203,"change":1374,"percent_change":2004,"volume":2204,"transactions":9,"vwap":2203},"2025-10-07",31.7,31.201,31.23,102100,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2201,"change":1358,"percent_change":126,"volume":1791,"transactions":9,"vwap":2201},"2025-10-06",31.49,31.85,{"date":2210,"open":2157,"high":2157,"low":2211,"close":2212,"change":2213,"percent_change":1907,"volume":1909,"transactions":9,"vwap":2212},"2025-10-03",31.334,31.39,0.04,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":201,"volume":1847,"transactions":9,"vwap":2218},"2025-10-02",31.36,31.12,31.35,0.565,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":2225,"percent_change":2226,"volume":1877,"transactions":9,"vwap":2223},"2025-10-01",30.58,30.785,30.52,0.587,1.94,{"date":2228,"open":2229,"high":2230,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-09-30",30.08,30.198,0.018,0.06,1600,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":2241,"volume":1833,"transactions":9,"vwap":2239},"2025-09-29",30.26,30.275,30.16,30.18,0.454,1.53,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2245,"change":2247,"percent_change":2248,"volume":2031,"transactions":9,"vwap":2245},"2025-09-26",29.58,29.726,29.565,-0.361,-1.2,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":2233,"transactions":9,"vwap":2252},"2025-09-25",29.93,30.087,-0.213,-0.7,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":998,"volume":2261,"transactions":9,"vwap":2259},"2025-09-24",30.59,30.24,30.3,-0.4,3700,{"date":2263,"open":2163,"high":2163,"low":2264,"close":2264,"change":795,"percent_change":1262,"volume":1909,"transactions":9,"vwap":2264},"2025-09-23",30.7,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2268,"change":2270,"percent_change":2241,"volume":2271,"transactions":9,"vwap":2268},"2025-09-22",30.664,30.81,30.61,0.465,6900,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2275,"change":2277,"percent_change":2278,"volume":2160,"transactions":9,"vwap":2275},"2025-09-19",30.28,30.345,30.25,-0.195,-0.64,{"date":2280,"open":2281,"high":2165,"low":2282,"close":2165,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2165},"2025-09-18",30.415,30.41,0.29,0.96,9000,{"date":2287,"open":2274,"high":2288,"low":2276,"close":2276,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2276},"2025-09-17",30.39,-0.215,-0.71,1800,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":1940,"transactions":9,"vwap":2297},"2025-09-16",30.44,30.47,30.32,30.465,0.376,1.25,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":72,"volume":2306,"transactions":9,"vwap":2304},"2025-09-15",29.91,30.1,30.089001,0.406,5200,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2291,"transactions":9,"vwap":2312},"2025-09-12",29.67,29.71,29.65,29.683,0.156,0.53,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":1827,"volume":1870,"transactions":9,"vwap":2319},"2025-09-11",29.32,29.62,29.527,0.528,{"date":2322,"open":2323,"high":2324,"low":2323,"close":2325,"change":2326,"percent_change":2327,"volume":1177,"transactions":9,"vwap":2325},"2025-09-10",28.88,29.1,28.999,0.634,2.24,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2334,"percent_change":1781,"volume":2335,"transactions":9,"vwap":2333},"2025-09-09",28.3,28.39,28.29,28.365,0.255,27800,{"date":2337,"open":2338,"high":2339,"low":2338,"close":2340,"change":2341,"percent_change":2342,"volume":1023,"transactions":9,"vwap":2340},"2025-09-08",27.96,28.12,28.11,0.251,0.9,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":1659,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-09-05",27.95,28,27.74,27.859,0.61,7500,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":2356,"percent_change":1512,"volume":1983,"transactions":9,"vwap":2354},"2025-09-04",27.56,27.689,27.53,0.074,{"date":2358,"open":2359,"high":2354,"low":2360,"close":2361,"change":2362,"percent_change":1423,"volume":2005,"transactions":9,"vwap":2361},"2025-09-03",27.63,27.6,27.615,0.362,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":718,"volume":2370,"transactions":9,"vwap":2368},"2025-09-02",27.15,27.34,27.141,27.253,-0.2,28400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-29",27.37,27.486,27.33,27.453,-0.417,-1.5,7300,{"date":2381,"open":2347,"high":2382,"low":2347,"close":2383,"change":1437,"percent_change":2384,"volume":1391,"transactions":9,"vwap":2383},"2025-08-28",27.883,27.87,1.2,{"date":2386,"open":2387,"high":2388,"low":2375,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-27",27.35,27.54,0.22,0.81,11800,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":1739,"percent_change":1374,"volume":1505,"transactions":9,"vwap":2396},"2025-08-26",27.36,27.29,27.32,{"date":2398,"open":2355,"high":2359,"low":2399,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-08-25",27.45,-0.26,-0.94,49700,{"date":2404,"open":2375,"high":2405,"low":2396,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-08-22",27.761,27.71,0.828,3.08,74600,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-08-21",26.93,26.99,26.78,26.882,-0.153,-0.57,302200,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":625,"volume":1068,"transactions":9,"vwap":2424},"2025-08-20",27.049999,27.14,26.91,27.035,-0.112,{"date":2427,"open":2428,"high":2353,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":1487,"transactions":9,"vwap":2430},"2025-08-19",27.55,27.09,27.147,-0.503,-1.82,{"date":2434,"open":2435,"high":2406,"low":2360,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-08-18",27.69,27.65,-0.27,-0.97,22900,{"date":2441,"open":2442,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2445,"volume":1023,"transactions":9,"vwap":2444},"2025-08-15",28.040001,27.89,27.92,0,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2444,"change":1746,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2444},"2025-08-14",27.8,27.99,27.775,-0.89,41800,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1697,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-13",28.25,28.32,28.135,28.17,0.36,48100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":116,"percent_change":1846,"volume":2467,"transactions":9,"vwap":2466},"2025-08-12",27.85,28.106,27.822,28.07,17400,{"date":2469,"open":2435,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":1501,"transactions":9,"vwap":2472},"2025-08-11",27.78,27.61,27.72,-0.087,-0.31,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":2481,"percent_change":957,"volume":2482,"transactions":9,"vwap":2480},"2025-08-08",27.77,27.86,27.706,27.807,-0.133,12300,{"date":2484,"open":2346,"high":2346,"low":2485,"close":2486,"change":1697,"percent_change":2459,"volume":2487,"transactions":9,"vwap":2486},"2025-08-07",27.79,27.94,26100,{"date":2489,"open":2347,"high":2478,"low":2472,"close":2490,"change":2491,"percent_change":1092,"volume":2492,"transactions":9,"vwap":2490},"2025-08-06",27.84,0.125,35400,{"date":2494,"open":2495,"high":2496,"low":2360,"close":2497,"change":2498,"percent_change":2499,"volume":1675,"transactions":9,"vwap":2497},"2025-08-05",27.66,27.75,27.715,0.254,0.92,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-04",27.64,27.403,27.461,0.431,1.59,46200,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":2190,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-08-01",27.3,26.95,27.030001,-2.94,31600,{"date":2516,"open":2485,"high":2345,"low":2497,"close":2463,"change":2517,"percent_change":563,"volume":2518,"transactions":9,"vwap":2463},"2025-07-31",-0.125,99600,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-07-30",28.059999,28.15,27.898,27.975,0.085,0.3,87300,{"date":2529,"open":2530,"high":2531,"low":2470,"close":2443,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2443},"2025-07-29",28.13,28.18,0.16,0.58,157500,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2539,"change":2540,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2539},"2025-07-28",28.030001,28.094999,27.73,-0.3,-1.07,260400,{"date":2544,"open":2545,"high":2466,"low":2546,"close":2537,"change":1875,"percent_change":1746,"volume":2547,"transactions":9,"vwap":2537},"2025-07-25",28.01,27.91,104500,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2551,"change":2552,"percent_change":997,"volume":2553,"transactions":9,"vwap":2551},"2025-07-24",28.36,28.1,-0.255,274300,{"date":2555,"open":2556,"high":2557,"low":2458,"close":2558,"change":2559,"percent_change":38,"volume":2560,"transactions":9,"vwap":2558},"2025-07-23",28.37,28.487,28.355,0.185,42200,{"date":2562,"open":2478,"high":2563,"low":2564,"close":2458,"change":787,"percent_change":795,"volume":2565,"transactions":9,"vwap":2458},"2025-07-22",28.5,27.7,211200,{"date":2567,"open":2551,"high":2568,"low":2538,"close":2569,"change":1908,"percent_change":72,"volume":1805,"transactions":9,"vwap":2569},"2025-07-21",28.28,28.2,{"date":2571,"open":2486,"high":2486,"low":2485,"close":2572,"change":2573,"percent_change":1043,"volume":2574,"transactions":9,"vwap":2572},"2025-07-18",27.82,-0.274,2900,{"date":2576,"open":2444,"high":2339,"low":2444,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-07-17",28.094,-0.176,-0.62,16900,{"date":2582,"open":2346,"high":2583,"low":2346,"close":2583,"change":2584,"percent_change":2585,"volume":1983,"transactions":9,"vwap":2583},"2025-07-16",28.27,0.071,0.25,{"date":2587,"open":2588,"high":2588,"low":2531,"close":2589,"change":2590,"percent_change":1796,"volume":1814,"transactions":9,"vwap":2589},"2025-07-15",28.4,28.199,-0.121,{"date":2592,"open":2522,"high":2456,"low":2522,"close":2456,"change":2593,"percent_change":2594,"volume":1755,"transactions":9,"vwap":2456},"2025-07-14",0.242,0.86,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2599,"change":2600,"percent_change":2254,"volume":2031,"transactions":9,"vwap":2599},"2025-07-11",28.159,28.16,28.077999,-0.199,{"date":2602,"open":2598,"high":2332,"low":2598,"close":2603,"change":2604,"percent_change":2605,"volume":1877,"transactions":9,"vwap":2603},"2025-07-10",28.277,0.207,0.74,{"date":2607,"open":2449,"high":2466,"low":2608,"close":2466,"change":52,"percent_change":2609,"volume":2610,"transactions":9,"vwap":2466},"2025-07-09",27.97,0.65,1700,{"date":2612,"open":2383,"high":2613,"low":2448,"close":2443,"change":2614,"percent_change":191,"volume":1821,"transactions":9,"vwap":2443},"2025-07-08",27.915,0.666,{"date":2616,"open":2355,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":916,"volume":2621,"transactions":9,"vwap":2619},"2025-07-07",27.58,27.1,27.224,-0.903,9900,{"date":2623,"open":2442,"high":2598,"low":2442,"close":2624,"change":2625,"percent_change":116,"volume":2147,"transactions":9,"vwap":2624},"2025-07-03",28.127,0.097,{"date":2627,"open":2470,"high":2537,"low":2477,"close":2537,"change":2628,"percent_change":1293,"volume":2379,"transactions":9,"vwap":2537},"2025-07-02",-0.105,{"date":2630,"open":2598,"high":2631,"low":2442,"close":2457,"change":2632,"percent_change":1511,"volume":2633,"transactions":9,"vwap":2457},"2025-07-01",28.22,0.039,4900,{"date":2635,"open":2346,"high":2636,"low":2637,"close":2636,"change":1908,"percent_change":72,"volume":2638,"transactions":9,"vwap":2636},"2025-06-30",28.096001,27.795,12100,{"date":2640,"open":2641,"high":2470,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":840,"transactions":9,"vwap":2643},"2025-06-27",27.758,26,27.716,-0.405,-1.44,{"date":2647,"open":2442,"high":2458,"low":2449,"close":2648,"change":2649,"percent_change":313,"volume":1059,"transactions":9,"vwap":2648},"2025-06-26",28.121,-0.099,{"date":2651,"open":2449,"high":2631,"low":2652,"close":2631,"change":23,"percent_change":52,"volume":2653,"transactions":9,"vwap":2631},"2025-06-25",27.93,16700,{"date":2655,"open":2656,"high":2657,"low":2656,"close":2458,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2458},"2025-06-24",27.4,28.46,1.056,3.89,120500,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-06-23",26.92,27.16,26.72,27.114,0.349,1.3,11700,{"date":2671,"open":2429,"high":2365,"low":2665,"close":2672,"change":2673,"percent_change":2115,"volume":1991,"transactions":9,"vwap":2672},"2025-06-20",26.765,0.335,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":2681,"volume":1698,"transactions":9,"vwap":2679},"2025-06-18",26.42,26.74,26.375,26.43,0.457,1.76,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2686,"change":2687,"percent_change":2688,"volume":1991,"transactions":9,"vwap":2686},"2025-06-17",26.26,26.3,25.973,-0.607,-2.28,{"date":2690,"open":2691,"high":2692,"low":2691,"close":2693,"change":2694,"percent_change":1141,"volume":2695,"transactions":9,"vwap":2693},"2025-06-16",26.5,26.7,26.58,0.719,22600,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-06-13",25.76,26.02,25.861,-0.415,-1.58,18900,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2707,"change":2593,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-06-12",26.16,26.276,0.93,200,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2714,"change":2715,"percent_change":2716,"volume":1797,"transactions":9,"vwap":2714},"2025-06-11",26.059999,26.09,26.034,0.177,0.68,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2722,"change":2723,"percent_change":1598,"volume":1909,"transactions":9,"vwap":2722},"2025-06-10",25.88,25.9,25.721,25.857,-0.203,{"date":2725,"open":2642,"high":2726,"low":2720,"close":2712,"change":2727,"percent_change":439,"volume":2728,"transactions":9,"vwap":2712},"2025-06-09",26.14,0.39,5000,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2732,"change":2734,"percent_change":2735,"volume":2610,"transactions":9,"vwap":2732},"2025-06-06",25.62,25.67,25.61,0.087,0.34,{"date":2737,"open":2738,"high":2739,"low":2738,"close":2740,"change":2741,"percent_change":2742,"volume":2061,"transactions":9,"vwap":2740},"2025-06-05",25.5,25.7,25.583,0.499,1.99,{"date":2744,"open":2745,"high":2746,"low":2745,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-06-04",24.78,25.11,25.084,0.874,3.61,25700,{"date":2752,"open":2753,"high":2753,"low":2753,"close":2753,"change":2754,"percent_change":1437,"volume":720,"transactions":9,"vwap":2753},"2025-06-03",24.21,0.08,{"date":2756,"open":2757,"high":2758,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-06-02",23.93,24.13,0.292,1.22,500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":2769,"volume":1940,"transactions":9,"vwap":2767},"2025-05-30",23.82,23.87,23.78,23.838,-0.329,-1.36,{"date":2771,"open":2772,"high":2773,"low":2772,"close":2774,"change":2775,"percent_change":174,"volume":2776,"transactions":9,"vwap":2774},"2025-05-29",24.059999,24.19,24.167,0.239,11100,{"date":2778,"open":2779,"high":2780,"low":2779,"close":2781,"change":2782,"percent_change":1916,"volume":2783,"transactions":9,"vwap":2781},"2025-05-28",23.91,23.958,23.928,0.178,1400,{"date":2785,"open":2786,"high":2787,"low":2786,"close":2787,"change":2788,"percent_change":2241,"volume":2789,"transactions":9,"vwap":2787},"2025-05-27",23.65,23.75,0.358,600,{"date":2791,"open":2792,"high":2793,"low":2792,"close":2793,"change":2794,"percent_change":2284,"volume":720,"transactions":9,"vwap":2793},"2025-05-23",23.33,23.392,0.222,{"date":2796,"open":2797,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2190,"volume":1310,"transactions":9,"vwap":2799},"2025-05-22",23.18,23.07,23.17,-0.191,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":1755,"transactions":9,"vwap":2806},"2025-05-21",23.2,23.58,23.19,23.361,0.356,1.55,{"date":2810,"open":2811,"high":2811,"low":2811,"close":2811,"change":2812,"percent_change":2813,"volume":720,"transactions":9,"vwap":2811},"2025-05-20",23.0049992,-0.122,-0.53,{"date":2815,"open":2816,"high":2817,"low":2816,"close":2817,"change":2818,"percent_change":167,"volume":2061,"transactions":9,"vwap":2817},"2025-05-19",23,23.127,0.047,{"date":2820,"open":2798,"high":2821,"low":2798,"close":2821,"change":1696,"percent_change":52,"volume":2822,"transactions":9,"vwap":2821},"2025-05-16",23.08,300,{"date":2824,"open":2825,"high":2826,"low":2825,"close":2827,"change":1658,"percent_change":1437,"volume":1960,"transactions":9,"vwap":2827},"2025-05-15",23.02,23.093,23.039,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":2834,"percent_change":1092,"volume":1983,"transactions":9,"vwap":2833},"2025-05-14",23.1,23.125,22.95,22.963,0.102,{"date":2836,"open":2837,"high":2837,"low":2838,"close":2839,"change":2840,"percent_change":116,"volume":2031,"transactions":9,"vwap":2839},"2025-05-13",22.884,22.77,22.861,0.079,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2845,"change":2846,"percent_change":2847,"volume":2018,"transactions":9,"vwap":2845},"2025-05-12",22.79,22.84,22.782,-0.063,-0.28,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2851,"change":2853,"percent_change":1560,"volume":2031,"transactions":9,"vwap":2851},"2025-05-09",22.83,22.845,22.73,0.115,{"date":2855,"open":2856,"high":2857,"low":2852,"close":2852,"change":2858,"percent_change":718,"volume":1310,"transactions":9,"vwap":2852},"2025-05-08",22.74,22.807,-0.167,{"date":2860,"open":2861,"high":2862,"low":2861,"close":2862,"change":2863,"percent_change":728,"volume":2864,"transactions":9,"vwap":2862},"2025-05-07",22.81,22.897,-0.165,400,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2868,"change":2870,"percent_change":1452,"volume":1960,"transactions":9,"vwap":2868},"2025-05-06",22.94,23.062,22.93,0.015,{"date":2872,"open":2873,"high":2830,"low":2816,"close":2874,"change":2875,"percent_change":2876,"volume":1797,"transactions":9,"vwap":2874},"2025-05-05",23.063,23.047001,0.269,1.18,{"date":2878,"open":2879,"high":2850,"low":2879,"close":2880,"change":157,"percent_change":344,"volume":2610,"transactions":9,"vwap":2880},"2025-05-02",22.5,22.778,{"date":2882,"open":2883,"high":2883,"low":2884,"close":2884,"change":2885,"percent_change":626,"volume":1895,"transactions":9,"vwap":2884},"2025-05-01",22.27,22.108,-0.17,{"date":2887,"open":2888,"high":2889,"low":2890,"close":2889,"change":2891,"percent_change":101,"volume":1755,"transactions":9,"vwap":2889},"2025-04-30",22.2,22.278,22.11,0.123,{"date":2893,"open":2894,"high":2894,"low":2895,"close":2895,"change":2896,"percent_change":2897,"volume":2709,"transactions":9,"vwap":2895},"2025-04-29",22.16,22.155,0.105,0.48,{"date":2899,"open":2900,"high":2901,"low":177,"close":2901,"change":2902,"percent_change":2400,"volume":2233,"transactions":9,"vwap":2901},"2025-04-28",22.01,22.049999,-0.058,{"date":2904,"open":2905,"high":2884,"low":2905,"close":2884,"change":2906,"percent_change":1293,"volume":720,"transactions":9,"vwap":2884},"2025-04-25",22.059999,-0.081,{"date":2908,"open":2909,"high":2909,"low":2909,"close":2909,"change":1659,"percent_change":1773,"volume":2709,"transactions":9,"vwap":2909},"2025-04-24",22.189,{"date":181,"open":2894,"high":2911,"low":2912,"close":2912,"change":2913,"percent_change":2278,"volume":2147,"transactions":9,"vwap":2912},22.194,22.018999,-0.141]