[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JPAN":3,"stock-historical-JPAN":30,"homepage-market-summary":2281},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"JPAN","2026-10-02",{"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 Japan Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.183,1.82715,"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},43.68,43.67,43.87,43.6691,42.9874,0.6926,1.61,2378.2355,44.325,35.135,1535.6382148,93,760,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":17,"start_date":39,"end_date":5},31.109,1279,466709.5537,40.41,"2025-04-22",[41,44,51,61,71,81,90,98,108,118,127,136,145,154,164,173,182,192,200,208,216,223,231,241,252,262,270,280,290,299,309,318,327,335,343,352,360,369,376,384,392,399,407,418,427,435,443,450,461,468,477,486,495,504,513,522,530,538,548,557,563,569,576,581,589,596,602,610,618,625,632,641,648,657,665,671,677,683,690,699,704,710,718,726,732,739,744,751,758,764,772,779,787,794,802,808,815,821,828,833,838,842,848,854,861,868,875,883,890,896,901,907,913,919,925,931,937,945,949,955,961,966,971,976,984,989,993,999,1006,1013,1020,1025,1032,1039,1045,1052,1058,1063,1070,1077,1084,1090,1095,1100,1106,1111,1117,1124,1131,1140,1146,1155,1164,1171,1178,1184,1189,1195,1202,1208,1215,1222,1230,1236,1243,1248,1253,1260,1264,1270,1278,1284,1287,1294,1299,1306,1313,1321,1327,1332,1338,1344,1350,1356,1361,1366,1369,1375,1381,1387,1393,1399,1406,1411,1415,1422,1428,1436,1442,1449,1454,1461,1467,1474,1479,1483,1488,1493,1497,1501,1505,1511,1516,1520,1525,1529,1533,1537,1540,1547,1554,1560,1565,1569,1575,1581,1586,1591,1596,1602,1607,1610,1615,1620,1625,1630,1633,1639,1643,1649,1654,1659,1663,1668,1673,1678,1683,1688,1692,1698,1705,1711,1715,1720,1724,1728,1734,1739,1743,1747,1752,1758,1762,1768,1773,1779,1783,1789,1793,1798,1804,1809,1813,1817,1821,1826,1834,1841,1846,1850,1854,1860,1864,1869,1873,1877,1881,1886,1891,1897,1904,1908,1913,1918,1923,1927,1931,1936,1941,1946,1951,1957,1962,1969,1975,1982,1987,1992,1995,2000,2005,2009,2013,2017,2022,2028,2035,2041,2047,2054,2058,2063,2067,2072,2075,2081,2087,2091,2095,2099,2104,2108,2112,2117,2121,2125,2132,2137,2143,2147,2151,2156,2161,2166,2171,2175,2179,2184,2190,2196,2202,2208,2211,2215,2222,2226,2232,2236,2239,2246,2254,2261,2266,2271,2278],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":42,"vwap":43},32,43.719,{"date":45,"open":46,"high":46,"low":21,"close":21,"change":47,"percent_change":-6,"volume":48,"transactions":49,"vwap":50},"2026-10-01",43,-0.0018,1084.8713,59,42.9744,{"date":52,"open":53,"high":54,"low":55,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",43.31,43.32,42.9892,0.4318,1.01,12226.8713,55,43.1768,{"date":62,"open":63,"high":64,"low":65,"close":64,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",42.52,42.5574,42.37,-0.1034,-0.24,663.8713,34,42.5013,{"date":72,"open":73,"high":74,"low":73,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-28",42.66,42.75,42.6608,-0.4218,-0.98,852.8713,30,42.6986,{"date":82,"open":83,"high":84,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",42.71,43.0826,0.9268,2.2,2450.8713,29,42.9524,{"date":91,"open":92,"high":93,"low":92,"close":93,"change":94,"percent_change":95,"volume":96,"transactions":79,"vwap":97},"2026-09-24",42.06,42.1558,-0.425,-1,327.8607,42.0521,{"date":99,"open":100,"high":101,"low":102,"close":102,"change":103,"percent_change":104,"volume":105,"transactions":106,"vwap":107},"2026-09-23",42.605,42.65,42.5808,-0.708,-1.64,1375.8713,22,42.6221,{"date":109,"open":110,"high":111,"low":110,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-22",43.05,43.365,43.2888,0.3079,0.72,502.0889,31,43.1678,{"date":119,"open":120,"high":46,"low":120,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",42.92,42.9809,0.3686,0.87,2313.0889,28,42.9709,{"date":128,"open":129,"high":130,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",42.51,42.6123,-0.1477,-0.35,197.0889,24,42.4946,{"date":137,"open":138,"high":138,"low":139,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-17",42.91,42.76,0.2354,0.55,647.0889,20,42.8604,{"date":146,"open":147,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":125,"vwap":153},"2026-09-16",43.005,42.34,42.5246,-0.0518,-0.12,500.3659,42.6361,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":69,"vwap":163},"2026-09-15",42.57,42.59,42.55,42.5764,-0.2875,-0.67,1911.3293,42.5718,{"date":165,"open":166,"high":166,"low":167,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-14",43.02,42.8639,-0.2747,-0.64,495.476,27,42.9827,{"date":174,"open":175,"high":176,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-11",43.105,43.1386,0.8162,1.93,798.088,18,43.1095,{"date":183,"open":63,"high":184,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-10",42.5201,42.295,42.3224,-0.2904,-0.68,1781.467,21,42.3866,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":88,"vwap":199},"2026-09-09",42.67,42.6128,-0.6308,-1.46,1472.088,42.6762,{"date":201,"open":202,"high":202,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":125,"vwap":207},"2026-09-08",43.37,43.2436,-0.4827,-1.1,452.1865,43.3618,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-04",43.7263,0.2319,0.53,32.2085,17,43.6556,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":106,"vwap":222},"2026-09-03",43.4944,0.7521,1.76,225.1865,43.4808,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":143,"vwap":230},"2026-09-02",42.665,42.7423,0.1574,0.37,366.1865,42.6611,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":79,"vwap":240},"2026-09-01",42.7996,42.83,42.54,42.5849,-0.3621,-0.84,1090.1865,42.633,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-08-31",42.99,43.1,42.85,42.947,-0.1717,-0.4,6105.3865,60,42.9323,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":79,"vwap":261},"2026-08-28",43.43,43.4492,43.045,43.1187,0.2018,0.47,3179.1865,43.2153,{"date":263,"open":264,"high":265,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":190,"vwap":269},"2026-08-27",42.795,42.9169,0.2133,0.5,435.1865,42.7961,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-26",42.86,42.655,42.7036,-0.1084,-0.25,3288.1865,25,42.6768,{"date":281,"open":157,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-25",42.88,42.575,42.812,0.3734,0.88,5678.0405,37,42.7253,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":288,"vwap":298},"2026-08-24",42.375,42.47,42.4386,0.1265,0.3,2854.0619,42.4213,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":259,"volume":306,"transactions":307,"vwap":308},"2026-08-21",42.32,42.354,40.95,42.3121,0.1967,2678.5874,41,42.1048,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-20",42.07,42.1154,-0.247,-0.58,430.1865,19,42.0755,{"date":319,"open":320,"high":321,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-19",42.275,42.3624,-0.3936,-0.92,381.1865,16,42.2883,{"date":328,"open":139,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":42,"vwap":234},"2026-08-18",42.93,42.7288,42.756,-1.4336,-3.24,2095.1865,{"date":336,"open":337,"high":25,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":125,"vwap":342},"2026-08-17",44.29,44.1896,0.0619,0.14,1019.1865,44.3033,{"date":344,"open":345,"high":346,"low":347,"close":346,"change":348,"percent_change":349,"volume":350,"transactions":316,"vwap":351},"2026-08-14",44.095,44.1277,44.085,0.0013,0,1283.1865,44.088,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":228,"volume":357,"transactions":358,"vwap":359},"2026-08-13",44.23,44.1264,0.1613,381.2035,23,44.2091,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":106,"vwap":368},"2026-08-12",44.04,43.965,43.9651,0.668,1.54,401.6835,43.9927,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":296,"volume":373,"transactions":374,"vwap":375},"2026-08-11",43.2971,0.1302,13.1865,14,43.3742,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":69,"vwap":383},"2026-08-10",43.24,43.1669,-0.2368,-0.55,938.3365,43.2626,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":366,"volume":390,"transactions":125,"vwap":391},"2026-08-07",43.0814,43.4037,43.08,0.6595,1255.1865,43.2142,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":325,"vwap":398},"2026-08-06",42.7442,-0.1148,-0.27,79.1865,42.7919,{"date":400,"open":401,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":79,"vwap":406},"2026-08-05",43.27,42.859,0.4564,1.08,1357.4033,43.1921,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-04",42.23,42.42,42.215,42.4026,0.7895,1.9,5132.5675,54,42.2569,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":143,"vwap":426},"2026-08-03",41.55,41.615,41.6131,0.1453,0.35,5274.1865,41.5513,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":316,"vwap":434},"2026-07-31",41.51,41.4678,-0.1376,-0.33,319.1865,41.4928,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":278,"vwap":442},"2026-07-30",41.66,41.6054,1.6881,4.23,503.2255,41.5555,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":276,"volume":448,"transactions":278,"vwap":449},"2026-07-29",40.12,39.9173,-0.0981,880.1865,40.055,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-07-28",39.87,40.24,39.86,40.0154,-0.9213,-2.25,4055.0878,51,39.9379,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":316,"vwap":467},"2026-07-27",40.9367,0.0522,0.13,142.1865,40.8337,{"date":469,"open":470,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":116,"vwap":476},"2026-07-24",40.89,41.06,40.8845,-0.0675,-0.16,757.2155,40.9816,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":316,"vwap":485},"2026-07-23",41.24,40.945,40.952,-0.4988,-1.2,1170.1865,41.0259,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":278,"vwap":494},"2026-07-22",41.45,41.52,41.4508,-0.2695,-0.65,1217.1865,41.5045,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":79,"vwap":503},"2026-07-21",41.75,41.71,41.7203,0.9692,2.38,1264.1865,41.725,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-20",40.71,40.7511,-0.0109,-0.03,620.1865,26,40.7669,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-17",40.2,40.762,-0.8676,-2.08,740.1865,35,40.5393,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-16",41.6296,-0.8031,-1.89,72.1865,15,41.6764,{"date":531,"open":532,"high":533,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":143,"vwap":537},"2026-07-15",42.39,42.4327,-0.0893,-0.21,430.3035,42.3987,{"date":539,"open":540,"high":541,"low":293,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-14",42.715,42.74,42.522,0.4681,1.11,3967.1865,120,42.5786,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":106,"vwap":556},"2026-07-13",42.19,42.1908,42.0539,-0.7351,-1.72,464.8995,42.1654,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-07-10",42.789,0.527,1.25,100,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-07-09",42.262,0.41,0.98,300,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-08",41.46,41.852,-0.359,-0.85,1700,{"date":577,"open":194,"high":194,"low":578,"close":578,"change":579,"percent_change":580,"volume":33,"transactions":9,"vwap":578},"2026-07-07",42.211,-0.881,-2.04,{"date":582,"open":583,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-07-06",43.14,43.080002,43.091999,1.011,2.4,900,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-02",42.3,42.081001,-0.249,-0.59,1200,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-07-01",42.33,0.308,0.73,200,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-06-30",42.09,42.095001,42.021999,-0.163,-0.39,800,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-29",41.97,42.212,42.185,0.09,0.21,1100,{"date":619,"open":620,"high":605,"low":621,"close":605,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":605},"2026-06-26",42,41.98,-0.098,-0.23,1900,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":630,"percent_change":631,"volume":601,"transactions":9,"vwap":629},"2026-06-25",42.27,42.41,42.193,0.266,0.63,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-06-24",41.76,41.96,41.69,41.927,-0.061,-0.15,4700,{"date":642,"open":643,"high":620,"low":644,"close":645,"change":646,"percent_change":647,"volume":588,"transactions":9,"vwap":645},"2026-06-23",41.77,41.682,41.988,-1.727,-3.95,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-22",43.72,43.84,43.71,43.715,0.502,1.16,3600,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-18",43.26,43.185,43.213,0.7,1.65,1400,{"date":666,"open":667,"high":46,"low":668,"close":668,"change":669,"percent_change":670,"volume":617,"transactions":9,"vwap":668},"2026-06-17",42.87,42.513,0.085,0.2,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":676,"volume":617,"transactions":9,"vwap":674},"2026-06-16",42.7,42.428,0.238,0.56,{"date":678,"open":614,"high":679,"low":680,"close":550,"change":681,"percent_change":682,"volume":624,"transactions":9,"vwap":550},"2026-06-15",42.28,42.099998,0.57,1.37,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":588,"transactions":9,"vwap":687},"2026-06-12",41.59,41.63,41.62,0.397,0.96,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-11",40.35,41.23,40.28,41.223,1.215,3.04,2400,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":562,"transactions":9,"vwap":701},"2026-06-10",40.0079994,-0.821,-2.01,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":568,"transactions":9,"vwap":707},"2026-06-09",40.62,40.829,-0.172,-0.42,{"date":711,"open":712,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-08",41.080002,41.09,41.00099945,0.113,0.28,700,{"date":719,"open":720,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-05",41.78,41.79,40.888,-1.506,-3.55,500,{"date":727,"open":728,"high":729,"low":409,"close":729,"change":730,"percent_change":631,"volume":731,"transactions":9,"vwap":729},"2026-06-04",42.285,42.394,0.264,1300,{"date":733,"open":550,"high":550,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-03",40.865,42.13,0.219,0.52,6300,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":601,"transactions":9,"vwap":741},"2026-06-02",41.911,0.249,0.6,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":731,"transactions":9,"vwap":748},"2026-06-01",41.545,41.72,41.662,-0.38,-0.9,{"date":752,"open":753,"high":754,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-05-29",41.93,42.042,0.255,0.61,3300,{"date":759,"open":721,"high":760,"low":761,"close":761,"change":762,"percent_change":763,"volume":731,"transactions":9,"vwap":761},"2026-05-28",41.839,41.787,0.095,0.23,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-05-27",41.73,41.535,41.692,-0.303,-0.72,1800,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":575,"transactions":9,"vwap":776},"2026-05-26",42.11,41.925,41.995,0.585,1.41,{"date":780,"open":781,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-05-22",41.42,41.49,41.41,0.351,0.85,1500,{"date":788,"open":789,"high":790,"low":791,"close":790,"change":792,"percent_change":793,"volume":609,"transactions":9,"vwap":790},"2026-05-21",40.66,41.058998,40.59,0.415,1.02,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-05-20",40.55,40.78,40.644,0.06,0.15,5000,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":238,"volume":595,"transactions":9,"vwap":806},"2026-05-19",40.684,40.485,40.584,-0.344,{"date":809,"open":797,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-05-18",40.928,40.7,-0.016,-0.04,4800,{"date":816,"open":307,"high":712,"low":817,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-05-15",40.944,-0.758,-1.82,3000,{"date":822,"open":721,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-14",41.99,41.702,-0.263,-0.63,2600,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":562,"transactions":9,"vwap":830},"2026-05-13",41.965,0.26,0.62,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":639,"volume":33,"transactions":9,"vwap":836},"2026-05-12",41.6,41.705,-0.063,{"date":839,"open":721,"high":721,"low":840,"close":840,"change":841,"percent_change":743,"volume":33,"transactions":9,"vwap":840},"2026-05-11",41.768,0.25,{"date":843,"open":844,"high":835,"low":845,"close":845,"change":846,"percent_change":847,"volume":595,"transactions":9,"vwap":845},"2026-05-08",41.54,41.518,0.638,1.56,{"date":849,"open":797,"high":850,"low":797,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-07",40.88,0.007,0.02,400,{"date":855,"open":856,"high":303,"low":857,"close":858,"change":859,"percent_change":860,"volume":640,"transactions":9,"vwap":858},"2026-05-06",40.785,40.72,40.873,1.089,2.74,{"date":862,"open":863,"high":864,"low":865,"close":864,"change":866,"percent_change":867,"volume":725,"transactions":9,"vwap":864},"2026-05-05",39.55,39.784,39.5,0.441,1.12,{"date":869,"open":870,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":771,"transactions":9,"vwap":872},"2026-05-04",39.57,39.32,39.343,-0.125,-0.32,{"date":876,"open":877,"high":878,"low":879,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-01",39.699,39.7,39.468,-0.347,-0.87,5800,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":725,"transactions":9,"vwap":887},"2026-04-30",39.82,39.77,39.815,1.265,3.28,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":608,"percent_change":95,"volume":731,"transactions":9,"vwap":895},"2026-04-29",38.57,38.625,38.54,38.55,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":568,"transactions":9,"vwap":898},"2026-04-28",38.94,-0.067,-0.17,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":624,"transactions":9,"vwap":904},"2026-04-27",39.02,39.007,0.54,1.4,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":771,"transactions":9,"vwap":910},"2026-04-24",38.43,38.467,-0.004,-0.01,{"date":914,"open":915,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":617,"transactions":9,"vwap":916},"2026-04-23",38.48,38.471,-0.218,-0.56,{"date":920,"open":921,"high":922,"low":921,"close":922,"change":923,"percent_change":924,"volume":595,"transactions":9,"vwap":922},"2026-04-22",38.65,38.689,0.161,0.42,{"date":926,"open":927,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":595,"transactions":9,"vwap":928},"2026-04-21",39.074001,38.528,-0.766,-1.95,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":568,"transactions":9,"vwap":934},"2026-04-20",39.27,39.294,-0.339,-0.86,{"date":938,"open":939,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-04-17",39.79,40,39.633,0.292,0.74,2500,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":424,"volume":601,"transactions":9,"vwap":947},"2026-04-16",39.341,0.137,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":151,"percent_change":954,"volume":609,"transactions":9,"vwap":952},"2026-04-15",39.185,39.204,39.13,-0.31,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":725,"transactions":9,"vwap":958},"2026-04-14",39.33,39.324,0.488,1.26,{"date":962,"open":963,"high":964,"low":963,"close":964,"change":509,"percent_change":965,"volume":568,"transactions":9,"vwap":964},"2026-04-13",38.73,38.836,-0.08,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":969,"percent_change":970,"volume":562,"transactions":9,"vwap":968},"2026-04-10",38.866,0.177,0.46,{"date":972,"open":973,"high":973,"low":922,"close":922,"change":974,"percent_change":975,"volume":853,"transactions":9,"vwap":922},"2026-04-09",38.815,-0.483,-1.23,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-08",39.11,39.235,39.172,1.917,5.15,2200,{"date":985,"open":986,"high":987,"low":986,"close":987,"change":988,"percent_change":432,"volume":609,"transactions":9,"vwap":987},"2026-04-07",36.805,37.255,-0.122,{"date":990,"open":987,"high":991,"low":987,"close":991,"change":992,"percent_change":631,"volume":601,"transactions":9,"vwap":991},"2026-04-06",37.377,0.233,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":568,"transactions":9,"vwap":996},"2026-04-02",36.61,37.144,-0.539,-1.43,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1003,"change":1004,"percent_change":1005,"volume":624,"transactions":9,"vwap":1003},"2026-04-01",37.67,37.995,37.683,1.096,3,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-03-31",35.78,36.587,1.36,3.86,3900,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":827,"transactions":9,"vwap":1017},"2026-03-30",35.5,35.21,35.227,-0.008,-0.02,{"date":1021,"open":1016,"high":1022,"low":26,"close":1022,"change":1023,"percent_change":1024,"volume":944,"transactions":9,"vwap":1022},"2026-03-27",35.235,-0.738,-2.05,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-26",36.62,35.973,-0.917,-2.49,2300,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":717,"transactions":9,"vwap":1036},"2026-03-25",36.98,37.035,36.89,0.553,1.52,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":609,"transactions":9,"vwap":1042},"2026-03-24",36.43,36.337,-0.041,-0.11,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1049,"change":1050,"percent_change":1051,"volume":588,"transactions":9,"vwap":1049},"2026-03-23",36.26,36.545,36.378,0.895,2.52,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":717,"transactions":9,"vwap":1055},"2026-03-20",36.54,35.483,-1.167,-3.18,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1044,"percent_change":1062,"volume":1012,"transactions":9,"vwap":1061},"2026-03-19",35.93,36.65,-0.3,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":731,"transactions":9,"vwap":1067},"2026-03-18",37.09,37.109,36.76,-0.497,-1.33,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":664,"transactions":9,"vwap":1074},"2026-03-17",37.529,37.25,37.257,-0.109,-0.29,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":568,"transactions":9,"vwap":1081},"2026-03-16",37.35,37.4,37.366,0.703,1.92,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":588,"transactions":9,"vwap":1087},"2026-03-13",37.049999,36.663,-0.382,-1.03,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":1093,"percent_change":1094,"volume":562,"transactions":9,"vwap":1092},"2026-03-12",37.044998,-0.659,-1.75,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1098,"change":1062,"percent_change":1099,"volume":725,"transactions":9,"vwap":1098},"2026-03-11",37.39,37.704,-0.79,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":609,"transactions":9,"vwap":1103},"2026-03-10",38.5,38.0040016,0.393,1.04,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":755,"percent_change":1110,"volume":33,"transactions":9,"vwap":1109},"2026-03-09",36.985,37.611,0.68,{"date":1112,"open":1113,"high":1114,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":601,"transactions":9,"vwap":1114},"2026-03-06",37.18,37.356,-0.5,-1.32,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":575,"transactions":9,"vwap":1121},"2026-03-05",38.18,37.491,37.856,-1.213,-3.1,{"date":1125,"open":1126,"high":1127,"low":915,"close":1128,"change":1129,"percent_change":1130,"volume":624,"transactions":9,"vwap":1128},"2026-03-04",38.53,39.089001,39.069,0.64,1.67,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-03",37.23,38.47,37.2,38.429,-1.368,-3.44,13100,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":771,"transactions":9,"vwap":1143},"2026-03-02",39.61,39.797,-1.106,-2.7,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-27",40.975,41.12,40.9,40.903,0.073,0.18,5100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-02-26",40.91,40.96,40.693,40.83,-0.152,-0.37,4900,{"date":1165,"open":797,"high":1166,"low":1167,"close":1168,"change":905,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-25",41.019001,40.774,40.982,1.34,600,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":1176,"percent_change":965,"volume":1177,"transactions":9,"vwap":1175},"2026-02-24",40.34,40.475,40.442,-0.034,2700,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":566,"volume":1012,"transactions":9,"vwap":1182},"2026-02-23",40.56,40.58,40.476,0.165,{"date":1185,"open":38,"high":38,"low":1186,"close":1187,"change":1188,"percent_change":670,"volume":33,"transactions":9,"vwap":1187},"2026-02-20",40.275,40.311,0.079,{"date":1190,"open":1191,"high":1192,"low":515,"close":1192,"change":1193,"percent_change":1194,"volume":983,"transactions":9,"vwap":1192},"2026-02-19",40.205,40.232,0.116,0.29,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":188,"volume":820,"transactions":9,"vwap":1200},"2026-02-18",40.21,40.33,40.076,40.116,-0.274,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1177,"transactions":9,"vwap":1205},"2026-02-17",39.96,40.39,-0.652,-1.59,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":799,"volume":664,"transactions":9,"vwap":1213},"2026-02-13",40.93,41.099998,40.8,41.042,0.026,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":918,"volume":1221,"transactions":9,"vwap":1219},"2026-02-12",41.27,40.85,41.015999,-0.231,3400,{"date":1223,"open":1149,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-02-11",41.43,40.885,41.247,0.493,1.21,16500,{"date":1231,"open":1232,"high":303,"low":1233,"close":1233,"change":1234,"percent_change":178,"volume":1235,"transactions":9,"vwap":1233},"2026-02-10",40.92,40.754,0.772,6000,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-09",39.46,39.982,1.157,2.98,1600,{"date":1244,"open":895,"high":1245,"low":895,"close":1245,"change":1246,"percent_change":1247,"volume":944,"transactions":9,"vwap":1245},"2026-02-06",38.825,1.531,4.11,{"date":1249,"open":1097,"high":1097,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":601,"transactions":9,"vwap":1250},"2026-02-05",37.294,-0.44,-1.17,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":595,"transactions":9,"vwap":1257},"2026-02-04",37.94,37.64,37.734,-0.051,-0.13,{"date":1261,"open":1262,"high":1262,"low":1262,"close":1262,"change":1263,"percent_change":286,"volume":601,"transactions":9,"vwap":1262},"2026-02-03",37.785,0.33,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":396,"volume":725,"transactions":9,"vwap":1268},"2026-02-02",37.475,37.38,37.455,-0.1,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":323,"volume":1277,"transactions":9,"vwap":1275},"2026-01-30",37.66,37.69,37.525,37.555,-0.349,3100,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1170,"transactions":9,"vwap":1281},"2026-01-29",37.451,37.904,0.387,1.03,{"date":1285,"open":1097,"high":1286,"low":1097,"close":1286,"change":1115,"percent_change":1116,"volume":853,"transactions":9,"vwap":1286},"2026-01-28",37.517,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":1170,"transactions":9,"vwap":1291},"2026-01-27",38.049999,38.12,38.016998,0.648,1.73,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":562,"transactions":9,"vwap":1296},"2026-01-26",37.369,-0.068,-0.18,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1298,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-01-23",37.32,37.565,37.437,-0.48,7800,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":33,"transactions":9,"vwap":1310},"2026-01-22",37.62,37.61,37.617,-0.072,-0.19,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":588,"transactions":9,"vwap":1318},"2026-01-21",37.45,37.85,37.34,37.689,0.462,1.24,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":568,"transactions":9,"vwap":1324},"2026-01-20",37.3,37.227,-1.028,-2.69,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1330,"change":1331,"percent_change":259,"volume":1170,"transactions":9,"vwap":1330},"2026-01-16",38.247,38.255,0.178,{"date":1333,"open":1334,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":575,"transactions":9,"vwap":1335},"2026-01-15",38.213,38.077,0.129,0.34,{"date":1339,"open":1255,"high":1340,"low":1255,"close":1341,"change":1342,"percent_change":1343,"volume":717,"transactions":9,"vwap":1341},"2026-01-14",38.0099983,37.948,0.261,0.69,{"date":1345,"open":1001,"high":1346,"low":1272,"close":1347,"change":1348,"percent_change":1349,"volume":617,"transactions":9,"vwap":1347},"2026-01-13",37.72,37.687,-0.454,-1.19,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":655,"volume":1355,"transactions":9,"vwap":1353},"2026-01-12",37.965,38.141,0.436,4400,{"date":1357,"open":1358,"high":1358,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":562,"transactions":9,"vwap":1358},"2026-01-09",37.705,0.8,2.17,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":562,"transactions":9,"vwap":1363},"2026-01-08",36.905,-0.025,-0.07,{"date":1367,"open":288,"high":288,"low":1368,"close":1368,"change":669,"percent_change":763,"volume":575,"transactions":9,"vwap":1368},"2026-01-07",36.93,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1372,"change":1374,"percent_change":1153,"volume":786,"transactions":9,"vwap":1372},"2026-01-06",36.84,36.845,36.83,0.068,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":624,"transactions":9,"vwap":1378},"2026-01-05",36.73,36.777,0.776,2.16,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":1386,"percent_change":737,"volume":717,"transactions":9,"vwap":1385},"2026-01-02",35.31,36.07,36.00099945,0.188,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1391,"change":1269,"percent_change":1392,"volume":609,"transactions":9,"vwap":1391},"2025-12-31",35.7,35.88,35.813,-0.28,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":623,"volume":1170,"transactions":9,"vwap":1397},"2025-12-30",35.944,35.96,35.913,-0.082,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":853,"transactions":9,"vwap":1403},"2025-12-29",36.8,35.97,35.995,0.024,0.07,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":562,"transactions":9,"vwap":1408},"2025-12-26",35.971,-0.078,-0.22,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1414,"percent_change":432,"volume":562,"transactions":9,"vwap":1413},"2025-12-24",36.049,-0.118,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":853,"transactions":9,"vwap":1419},"2025-12-23",36.19,36.25,36.167,0.31,0.86,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1426,"change":1427,"percent_change":1312,"volume":617,"transactions":9,"vwap":1426},"2025-12-22",35.835,35.885,35.857,-0.069,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":731,"transactions":9,"vwap":1433},"2025-12-19",35.941,36,35.92,35.926,0.325,0.91,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":568,"transactions":9,"vwap":1439},"2025-12-18",35.71,35.601,0.087,0.24,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":617,"transactions":9,"vwap":1446},"2025-12-17",35.82,35.87,35.514,-2.255,-5.97,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":562,"transactions":9,"vwap":1451},"2025-12-16",37.769,-0.434,-1.14,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":609,"transactions":9,"vwap":1458},"2025-12-15",38.245,38.26,38.203,0.398,1.05,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":1465,"percent_change":1466,"volume":1170,"transactions":9,"vwap":1464},"2025-12-12",37.86,37.805,0.01,0.03,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1170,"transactions":9,"vwap":1471},"2025-12-11",37.8,37.81,37.795,0.059,0.16,{"date":1475,"open":1097,"high":1476,"low":1097,"close":1477,"change":1478,"percent_change":600,"volume":595,"transactions":9,"vwap":1477},"2025-12-10",38.165,37.736,0.273,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":509,"volume":562,"transactions":9,"vwap":1481},"2025-12-09",37.463,-0.013,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":562,"transactions":9,"vwap":1485},"2025-12-08",37.476,-0.096,-0.26,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":1492,"volume":562,"transactions":9,"vwap":1490},"2025-12-05",37.572,0.014,0.04,{"date":1494,"open":1495,"high":1495,"low":1495,"close":1495,"change":1496,"percent_change":57,"volume":601,"transactions":9,"vwap":1495},"2025-12-04",37.558,0.374,{"date":1498,"open":1499,"high":1500,"low":1499,"close":1500,"change":1440,"percent_change":763,"volume":1170,"transactions":9,"vwap":1500},"2025-12-03",37.029999,37.184,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":465,"volume":562,"transactions":9,"vwap":1503},"2025-12-02",37.097,0.047,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1086,"change":1509,"percent_change":1510,"volume":717,"transactions":9,"vwap":1086},"2025-12-01",37.040001,37.15,-0.214,-0.57,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1311,"percent_change":1312,"volume":33,"transactions":9,"vwap":1515},"2025-11-28",37.14,37.275,37.264,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":682,"volume":562,"transactions":9,"vwap":1518},"2025-11-26",37.336,0.504,{"date":1521,"open":1371,"high":1522,"low":1373,"close":1523,"change":1524,"percent_change":1263,"volume":725,"transactions":9,"vwap":1523},"2025-11-25",36.85,36.832,0.12,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":681,"volume":562,"transactions":9,"vwap":1527},"2025-11-24",36.712,0.207,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1532,"change":1110,"percent_change":414,"volume":725,"transactions":9,"vwap":1532},"2025-11-21",36.515,36.505,{"date":1534,"open":1041,"high":1041,"low":1535,"close":1535,"change":1088,"percent_change":1536,"volume":1221,"transactions":9,"vwap":1535},"2025-11-20",35.825,-1.06,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1414,"percent_change":874,"volume":562,"transactions":9,"vwap":1539},"2025-11-19",36.207,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":983,"transactions":9,"vwap":1544},"2025-11-18",36.41,36.29,36.325,-0.871,-2.34,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":33,"transactions":9,"vwap":1551},"2025-11-17",37.468,37.051998,37.196,-0.535,-1.42,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":853,"transactions":9,"vwap":1557},"2025-11-14",37.56,37.731,0.163,0.43,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":1564,"volume":562,"transactions":9,"vwap":1562},"2025-11-13",37.568,-0.616,-1.61,{"date":1566,"open":1567,"high":1567,"low":1567,"close":1567,"change":1568,"percent_change":267,"volume":562,"transactions":9,"vwap":1567},"2025-11-12",38.184,0.189,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1002,"change":1573,"percent_change":662,"volume":1574,"transactions":9,"vwap":1002},"2025-11-11",37.77,38.09,0.265,4200,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1170,"transactions":9,"vwap":1578},"2025-11-10",37.53,37.73,0.306,0.82,{"date":1582,"open":1583,"high":1584,"low":1583,"close":1584,"change":1585,"percent_change":1392,"volume":717,"transactions":9,"vwap":1584},"2025-11-07",37.19,37.424,-0.104,{"date":1587,"open":1588,"high":1588,"low":1097,"close":1589,"change":899,"percent_change":1298,"volume":1590,"transactions":9,"vwap":1589},"2025-11-06",37.54,37.528,3500,{"date":1592,"open":1556,"high":1308,"low":1593,"close":1594,"change":1595,"percent_change":670,"volume":609,"transactions":9,"vwap":1594},"2025-11-05",37.49,37.595,0.075,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":770,"volume":820,"transactions":9,"vwap":1600},"2025-11-04",37.6,37.71,37.52,-0.273,{"date":1603,"open":1604,"high":1605,"low":1273,"close":1605,"change":1606,"percent_change":1473,"volume":588,"transactions":9,"vwap":1605},"2025-11-03",37.699,37.793,0.062,{"date":1608,"open":1470,"high":1470,"low":1557,"close":1557,"change":1609,"percent_change":924,"volume":725,"transactions":9,"vwap":1557},"2025-10-31",0.157,{"date":1611,"open":1612,"high":1612,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":562,"transactions":9,"vwap":1612},"2025-10-30",37.574,-0.022,-0.06,{"date":1616,"open":1346,"high":1470,"low":1617,"close":1617,"change":1618,"percent_change":169,"volume":1619,"transactions":9,"vwap":1617},"2025-10-29",37.596,-0.244,5200,{"date":1621,"open":1622,"high":1121,"low":1622,"close":1623,"change":1624,"percent_change":681,"volume":944,"transactions":9,"vwap":1623},"2025-10-28",37.786,37.84,0.216,{"date":1626,"open":1627,"high":1627,"low":1556,"close":1628,"change":1629,"percent_change":1169,"volume":595,"transactions":9,"vwap":1628},"2025-10-27",37.65,37.624,0.497,{"date":1631,"open":1499,"high":1508,"low":1499,"close":1632,"change":1609,"percent_change":924,"volume":617,"transactions":9,"vwap":1632},"2025-10-24",37.127,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":731,"transactions":9,"vwap":1636},"2025-10-23",36.9,36.97,0.071,0.19,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1251,"volume":562,"transactions":9,"vwap":1641},"2025-10-22",36.899,-0.162,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":568,"transactions":9,"vwap":1646},"2025-10-21",37.105,37.061001,-0.259,-0.69,{"date":1650,"open":1651,"high":1317,"low":1651,"close":1301,"change":1652,"percent_change":1653,"volume":624,"transactions":9,"vwap":1301},"2025-10-20",37.080002,0.623,1.7,{"date":1655,"open":1656,"high":1657,"low":1061,"close":1657,"change":1658,"percent_change":662,"volume":771,"transactions":9,"vwap":1657},"2025-10-17",36.654,36.697,0.254,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1662,"change":799,"percent_change":1473,"volume":725,"transactions":9,"vwap":1662},"2025-10-16",36.47,36.443,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1227,"percent_change":682,"volume":725,"transactions":9,"vwap":1667},"2025-10-15",36.46,36.38,36.383,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1671,"change":1672,"percent_change":631,"volume":725,"transactions":9,"vwap":1671},"2025-10-14",35.933,35.89,0.223,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1676,"percent_change":1677,"volume":562,"transactions":9,"vwap":1675},"2025-10-13",35.667,0.463,1.32,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":562,"transactions":9,"vwap":1680},"2025-10-10",35.204,-1.451,-3.96,{"date":1684,"open":1685,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":874,"volume":725,"transactions":9,"vwap":1686},"2025-10-09",36.72,36.655,-0.117,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1691,"change":1427,"percent_change":1312,"volume":1170,"transactions":9,"vwap":1691},"2025-10-08",36.82,36.772,{"date":1693,"open":1651,"high":1651,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":717,"transactions":9,"vwap":1695},"2025-10-07",36.825,36.841,-0.633,-1.69,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":595,"transactions":9,"vwap":1702},"2025-10-06",37.48,37.509,37.474,0.564,1.53,{"date":1706,"open":1373,"high":1707,"low":1373,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-03",36.91,0.818,2.27,6500,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1405,"volume":562,"transactions":9,"vwap":1713},"2025-10-02",36.091999,0.027,{"date":1716,"open":1717,"high":1718,"low":1717,"close":1718,"change":1719,"percent_change":1298,"volume":568,"transactions":9,"vwap":1718},"2025-10-01",36.029999,36.064999,-0.064,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":1723,"percent_change":1044,"volume":562,"transactions":9,"vwap":1722},"2025-09-30",36.129,-0.039,{"date":1725,"open":1726,"high":1726,"low":1726,"close":1726,"change":1727,"percent_change":763,"volume":601,"transactions":9,"vwap":1726},"2025-09-29",36.168,0.084,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":601,"transactions":9,"vwap":1731},"2025-09-26",36.02,36.084,-0.019,-0.05,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":1738,"percent_change":954,"volume":568,"transactions":9,"vwap":1737},"2025-09-25",36.09,36.103,-0.112,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":169,"volume":562,"transactions":9,"vwap":1741},"2025-09-24",36.215,-0.235,{"date":1744,"open":1048,"high":1048,"low":1745,"close":1745,"change":1746,"percent_change":1269,"volume":562,"transactions":9,"vwap":1745},"2025-09-23",36.45,-0.035,{"date":1748,"open":1666,"high":1749,"low":1666,"close":1749,"change":1750,"percent_change":1751,"volume":717,"transactions":9,"vwap":1749},"2025-09-22",36.485,0.212,0.58,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":853,"transactions":9,"vwap":1755},"2025-09-19",36.293,36.273,-0.408,-1.11,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":114,"volume":562,"transactions":9,"vwap":1760},"2025-09-18",36.681,0.263,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1767,"volume":853,"transactions":9,"vwap":1765},"2025-09-17",36.49,36.418,-0.199,-0.54,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":639,"volume":562,"transactions":9,"vwap":1771},"2025-09-16",36.6,36.617,-0.054,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":568,"transactions":9,"vwap":1776},"2025-09-15",36.55,36.671,0.259,0.71,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":608,"volume":562,"transactions":9,"vwap":1781},"2025-09-12",36.412,-0.142,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":725,"transactions":9,"vwap":1786},"2025-09-11",36.57,36.554,0.383,1.06,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":756,"volume":562,"transactions":9,"vwap":1791},"2025-09-10",36.171,0.218,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1797,"volume":601,"transactions":9,"vwap":1795},"2025-09-09",35.953,-0.453,-1.24,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":725,"transactions":9,"vwap":1801},"2025-09-08",36.2,36.406,0.831,2.34,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":1808,"volume":562,"transactions":9,"vwap":1806},"2025-09-05",35.575,0.135,0.38,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1812,"change":675,"percent_change":1110,"volume":717,"transactions":9,"vwap":1812},"2025-09-04",35.36,35.44,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1298,"percent_change":1816,"volume":562,"transactions":9,"vwap":1815},"2025-09-03",35.202,-0.51,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1820,"change":1075,"percent_change":954,"volume":601,"transactions":9,"vwap":1820},"2025-09-02",35.12,35.382,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":562,"transactions":9,"vwap":1823},"2025-08-29",35.491,-0.451,-1.25,{"date":1827,"open":1828,"high":1829,"low":1828,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-08-28",35.84,35.95,35.942,0.301,0.84,4000,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1840,"volume":624,"transactions":9,"vwap":1838},"2025-08-27",35.59,35.66,35.641,-0.153,-0.43,{"date":1842,"open":1389,"high":1843,"low":1389,"close":1843,"change":1844,"percent_change":1845,"volume":853,"transactions":9,"vwap":1843},"2025-08-26",35.794,-0.032,-0.09,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1089,"volume":562,"transactions":9,"vwap":1848},"2025-08-25",35.826,-0.373,{"date":1851,"open":1800,"high":1800,"low":1852,"close":1852,"change":1853,"percent_change":23,"volume":1170,"transactions":9,"vwap":1852},"2025-08-22",36.199,0.574,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":562,"transactions":9,"vwap":1857},"2025-08-21",35.72,35.625,-0.413,-1.15,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":1863,"percent_change":1510,"volume":562,"transactions":9,"vwap":1862},"2025-08-20",36.037998,-0.207,{"date":1865,"open":1866,"high":1866,"low":1866,"close":1866,"change":1867,"percent_change":1868,"volume":562,"transactions":9,"vwap":1866},"2025-08-19",36.245,-0.131,-0.36,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1441,"volume":562,"transactions":9,"vwap":1871},"2025-08-18",36.376,0.086,{"date":1874,"open":1418,"high":1875,"low":1418,"close":1543,"change":1876,"percent_change":1653,"volume":944,"transactions":9,"vwap":1543},"2025-08-15",36.319,0.607,{"date":1878,"open":1879,"high":1879,"low":1879,"close":1879,"change":1880,"percent_change":1840,"volume":601,"transactions":9,"vwap":1879},"2025-08-14",35.683,-0.155,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1473,"percent_change":1885,"volume":853,"transactions":9,"vwap":1884},"2025-08-13",35.865,35.838,0.45,{"date":1887,"open":1837,"high":1888,"low":1837,"close":1888,"change":1889,"percent_change":1890,"volume":568,"transactions":9,"vwap":1888},"2025-08-12",35.678,0.506,1.44,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":-6,"volume":725,"transactions":9,"vwap":1895},"2025-08-11",35.25,35.28,35.172,-0.001,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":561,"volume":1903,"transactions":9,"vwap":1901},"2025-08-08",35.19,35.2,35.173,0.433,2000,{"date":1905,"open":1906,"high":1906,"low":1906,"close":1906,"change":1907,"percent_change":689,"volume":725,"transactions":9,"vwap":1906},"2025-08-07",34.74,0.332,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1912,"volume":562,"transactions":9,"vwap":1910},"2025-08-06",34.408,0.401,1.18,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":562,"transactions":9,"vwap":1915},"2025-08-05",34.007,-0.141,-0.41,{"date":1919,"open":1920,"high":1920,"low":1920,"close":1920,"change":1921,"percent_change":1922,"volume":562,"transactions":9,"vwap":1920},"2025-08-04",34.148,0.494,1.47,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1926,"percent_change":1263,"volume":562,"transactions":9,"vwap":1925},"2025-08-01",33.654,0.11,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":1201,"percent_change":1930,"volume":568,"transactions":9,"vwap":1929},"2025-07-31",33.544,-0.81,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":1935,"volume":562,"transactions":9,"vwap":1933},"2025-07-30",33.818,0.149,0.44,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1939,"change":1940,"percent_change":623,"volume":601,"transactions":9,"vwap":1939},"2025-07-29",33.697,33.669,-0.076,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":601,"transactions":9,"vwap":1943},"2025-07-28",33.745,-0.674,-1.96,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1949,"change":1950,"percent_change":1859,"volume":601,"transactions":9,"vwap":1949},"2025-07-25",34.37,34.419,-0.402,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":1492,"volume":609,"transactions":9,"vwap":1955},"2025-07-24",34.85,34.917,34.821,0.013,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":1960,"percent_change":1961,"volume":601,"transactions":9,"vwap":1959},"2025-07-23",34.808,1.286,3.84,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1337,"volume":617,"transactions":9,"vwap":1967},"2025-07-22",33.51,33.56,33.465,33.522,0.114,{"date":1970,"open":1971,"high":1972,"low":1971,"close":1973,"change":1974,"percent_change":544,"volume":983,"transactions":9,"vwap":1973},"2025-07-21",33.27,33.534,33.408,0.368,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":568,"transactions":9,"vwap":1979},"2025-07-18",33.12,33.129,33.040001,-0.295,-0.88,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":123,"volume":568,"transactions":9,"vwap":1985},"2025-07-17",33.211,33.335,0.288,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1990,"change":1991,"percent_change":566,"volume":853,"transactions":9,"vwap":1990},"2025-07-16",32.82,33.047001,0.134,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1392,"percent_change":238,"volume":562,"transactions":9,"vwap":1994},"2025-07-15",32.913,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":1999,"volume":562,"transactions":9,"vwap":1997},"2025-07-14",33.193,0.018,0.05,{"date":2001,"open":2002,"high":2002,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":562,"transactions":9,"vwap":2002},"2025-07-11",33.175,-0.424,-1.26,{"date":2006,"open":2007,"high":2007,"low":2007,"close":2007,"change":2008,"percent_change":188,"volume":562,"transactions":9,"vwap":2007},"2025-07-10",33.599,-0.229,{"date":2010,"open":2011,"high":2012,"low":2011,"close":2012,"change":1018,"percent_change":1019,"volume":853,"transactions":9,"vwap":2012},"2025-07-09",33.74,33.828,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2016,"change":1638,"percent_change":676,"volume":568,"transactions":9,"vwap":2016},"2025-07-08",33.785,33.836,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":2021,"volume":568,"transactions":9,"vwap":2019},"2025-07-07",33.646,-0.573,-1.67,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2025,"change":2027,"percent_change":169,"volume":853,"transactions":9,"vwap":2025},"2025-07-03",34.21,34.219,34.2,-0.219,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1312,"volume":656,"transactions":9,"vwap":2033},"2025-07-02",34.296,34.47,34.275,34.438,-0.066,{"date":2036,"open":2037,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":725,"transactions":9,"vwap":2038},"2025-07-01",34.58,34.504,-0.182,-0.52,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":853,"transactions":9,"vwap":2044},"2025-06-30",34.65,34.686,-0.164,-0.47,{"date":2048,"open":2049,"high":2050,"low":2051,"close":1953,"change":2052,"percent_change":2053,"volume":609,"transactions":9,"vwap":1953},"2025-06-27",34.859,34.929,34.84,0.578,1.69,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":1292,"percent_change":178,"volume":1170,"transactions":9,"vwap":2057},"2025-06-26",34.080002,34.272,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":1732,"percent_change":1614,"volume":609,"transactions":9,"vwap":2062},"2025-06-25",33.65,33.57,33.624,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":1907,"percent_change":32,"volume":664,"transactions":9,"vwap":2066},"2025-06-24",33.495,33.643,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":562,"transactions":9,"vwap":2069},"2025-06-23",33.311,0.118,0.36,{"date":2073,"open":1997,"high":1997,"low":1997,"close":1997,"change":2074,"percent_change":1207,"volume":562,"transactions":9,"vwap":1997},"2025-06-20",-0.538,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":689,"volume":33,"transactions":9,"vwap":2079},"2025-06-18",33.81,33.837,33.731,0.32,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2085,"change":2086,"percent_change":1252,"volume":717,"transactions":9,"vwap":2085},"2025-06-17",33.54,33.61,33.411,-0.394,{"date":2088,"open":2089,"high":2089,"low":2089,"close":2089,"change":2090,"percent_change":763,"volume":562,"transactions":9,"vwap":2089},"2025-06-16",33.805,0.076,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":1088,"percent_change":2094,"volume":562,"transactions":9,"vwap":2093},"2025-06-13",33.729,-1.12,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":1672,"percent_change":2098,"volume":562,"transactions":9,"vwap":2097},"2025-06-12",34.111,0.66,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2102,"change":1427,"percent_change":2103,"volume":1590,"transactions":9,"vwap":2102},"2025-06-11",34.049999,33.888,-0.2,{"date":2105,"open":2106,"high":2106,"low":2106,"close":2106,"change":2107,"percent_change":474,"volume":562,"transactions":9,"vwap":2106},"2025-06-10",33.957,-0.053,{"date":2109,"open":2110,"high":2110,"low":2110,"close":2110,"change":2111,"percent_change":763,"volume":562,"transactions":9,"vwap":2110},"2025-06-09",34.0099983,0.077,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":141,"volume":568,"transactions":9,"vwap":2115},"2025-06-06",33.97,33.933,0.186,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":936,"volume":562,"transactions":9,"vwap":2119},"2025-06-05",33.747,-0.292,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":1194,"volume":562,"transactions":9,"vwap":2123},"2025-06-04",34.039001,0.097,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":1170,"transactions":9,"vwap":2129},"2025-06-03",33.98,33.92,33.942,-0.498,-1.45,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":2052,"percent_change":2136,"volume":725,"transactions":9,"vwap":2135},"2025-06-02",34.16,34.44,1.71,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2140,"change":2142,"percent_change":349,"volume":725,"transactions":9,"vwap":2140},"2025-05-30",33.71,33.862,33.66,0.001,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2146,"percent_change":600,"volume":562,"transactions":9,"vwap":2145},"2025-05-29",33.861,0.244,{"date":2148,"open":2060,"high":2060,"low":2149,"close":2149,"change":2150,"percent_change":2021,"volume":588,"transactions":9,"vwap":2149},"2025-05-28",33.617,-0.572,{"date":2152,"open":2056,"high":2153,"low":2056,"close":2153,"change":2154,"percent_change":2155,"volume":731,"transactions":9,"vwap":2153},"2025-05-27",34.189,0.905,2.72,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":544,"volume":1242,"transactions":9,"vwap":2159},"2025-05-23",33.080002,33.284,0.367,{"date":2162,"open":2163,"high":2163,"low":2164,"close":2164,"change":2165,"percent_change":1638,"volume":568,"transactions":9,"vwap":2164},"2025-05-22",32.959,32.917,0.063,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":432,"percent_change":2170,"volume":1242,"transactions":9,"vwap":2169},"2025-05-21",33.13,32.854,-0.99,{"date":2172,"open":2173,"high":2174,"low":1977,"close":2174,"change":992,"percent_change":1778,"volume":725,"transactions":9,"vwap":2174},"2025-05-20",33.164,33.184,{"date":2176,"open":2177,"high":2178,"low":2177,"close":2178,"change":2124,"percent_change":296,"volume":595,"transactions":9,"vwap":2178},"2025-05-19",32.75,32.951,{"date":2180,"open":2181,"high":2169,"low":2181,"close":2169,"change":2182,"percent_change":1263,"volume":2183,"transactions":9,"vwap":2169},"2025-05-16",32.67,0.109,6800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":2189,"percent_change":1677,"volume":725,"transactions":9,"vwap":2187},"2025-05-15",32.639,32.745,32.62,0.428,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2193,"change":2194,"percent_change":2195,"volume":601,"transactions":9,"vwap":2193},"2025-05-14",32.4,32.317,-0.448,-1.37,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":595,"transactions":9,"vwap":2199},"2025-05-13",32.6,32.765,-0.176,-0.53,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2205,"change":1573,"percent_change":2207,"volume":595,"transactions":9,"vwap":2205},"2025-05-12",32.92,32.941,32.91,0.81,{"date":2209,"open":2210,"high":2210,"low":2210,"close":2210,"change":1732,"percent_change":1614,"volume":601,"transactions":9,"vwap":2210},"2025-05-09",32.676,{"date":2212,"open":2187,"high":2187,"low":2213,"close":2213,"change":2214,"percent_change":1935,"volume":568,"transactions":9,"vwap":2213},"2025-05-08",32.695,0.142,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":639,"volume":588,"transactions":9,"vwap":2220},"2025-05-07",32.509,32.65,32.505,32.553,-0.049,{"date":2223,"open":2224,"high":2224,"low":2224,"close":2224,"change":2225,"percent_change":1524,"volume":601,"transactions":9,"vwap":2224},"2025-05-06",32.602,0.038,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":730,"percent_change":1580,"volume":595,"transactions":9,"vwap":2231},"2025-05-05",32.508,32.593,32.489,32.564,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":1807,"percent_change":924,"volume":1170,"transactions":9,"vwap":2235},"2025-05-02",32.17,32.3,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":1733,"percent_change":474,"volume":562,"transactions":9,"vwap":2238},"2025-05-01",32.165,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2242,"change":2244,"percent_change":2245,"volume":1170,"transactions":9,"vwap":2242},"2025-04-30",31.92,32.215,31.79,-0.242,-0.75,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":983,"transactions":9,"vwap":2251},"2025-04-29",32.44,32.49,32.393,32.457,0.034,0.1,{"date":2255,"open":2256,"high":2257,"low":42,"close":2258,"change":846,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-04-28",32.049999,32.43,32.423,2.01,3700,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2264,"change":2265,"percent_change":785,"volume":725,"transactions":9,"vwap":2264},"2025-04-25",31.555,31.785,0.267,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2269,"change":2270,"percent_change":1435,"volume":1177,"transactions":9,"vwap":2269},"2025-04-24",31.348,31.518,0.283,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":2277,"percent_change":566,"volume":33,"transactions":9,"vwap":2276},"2025-04-23",31.36,31.45,31.23,31.235,0.126,{"date":39,"open":2279,"high":2279,"low":35,"close":35,"change":2280,"percent_change":874,"volume":568,"transactions":9,"vwap":35},31.21,-0.101,{"status":2282,"indices":2283,"watchlist":2324,"sectors":2344,"benchmarks":2392},"success",[2284,2290,2296,2303,2310,2316],{"symbol":2285,"name":2286,"price":2287,"change":2288,"pct_change":600,"is_up":11,"sparkline":2289,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2291,"name":2292,"price":2293,"change":2294,"pct_change":32,"is_up":11,"sparkline":2295,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2297,"name":2298,"price":2299,"change":2300,"pct_change":2301,"is_up":11,"sparkline":2302,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2304,"name":2305,"price":2306,"change":2307,"pct_change":2308,"is_up":11,"sparkline":2309,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2311,"name":2312,"price":2313,"change":278,"pct_change":2314,"is_up":11,"sparkline":2315,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2317,"name":2318,"price":2319,"change":2320,"pct_change":2321,"is_up":2322,"sparkline":2323,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2325,2331,2337],{"symbol":2326,"name":2327,"price":2328,"change":2329,"pct_change":1169,"is_up":11,"sparkline":2330,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2332,"name":2333,"price":2334,"change":2335,"pct_change":793,"is_up":11,"sparkline":2336,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2338,"name":2339,"price":2340,"change":2341,"pct_change":2342,"is_up":11,"sparkline":2343,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2345,2349,2353,2357,2362,2366,2371,2376,2380,2384,2388],{"name":2346,"etf":2347,"change":57,"price":2348,"is_up":11},"Technology","XLK",199.81,{"name":2350,"etf":2351,"change":799,"price":2352,"is_up":11},"Financials","XLF",53.49,{"name":2354,"etf":2355,"change":912,"price":2356,"is_up":2322},"Healthcare","XLV",166.18,{"name":2358,"etf":2359,"change":2360,"price":2361,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":2363,"etf":2364,"change":841,"price":2365,"is_up":11},"Consumer Staples","XLP",80.53,{"name":2367,"etf":2368,"change":2369,"price":2370,"is_up":11},"Energy","XLE",0.4,62.95,{"name":2372,"etf":2373,"change":2374,"price":2375,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":2377,"etf":2378,"change":2098,"price":2379,"is_up":11},"Materials","XLB",48.86,{"name":2381,"etf":2382,"change":2080,"price":2383,"is_up":11},"Real Estate","XLRE",40.81,{"name":2385,"etf":2386,"change":1808,"price":2387,"is_up":11},"Utilities","XLU",39.83,{"name":2389,"etf":2390,"change":424,"price":2391,"is_up":11},"Comm Services","XLC",110.32,[2393,2397,2401,2405],{"ticker":2394,"name":2395,"price":2396,"change":943,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2398,"name":2399,"price":2400,"change":793,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2402,"name":2403,"price":2404,"change":2301,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2406,"name":2407,"price":2408,"change":2314,"is_up":11},"IWM","iShares Russell 2000",281.52]