[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MATW":3,"homepage-market-summary":35,"stock-historical-MATW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MATW","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Matthews International Corp","Nasdaq",null,"NONFERROUS FOUNDRIES (CASTINGS)","Matthews International Corp is a provider of memorialization products, industrial technologies and brand solutions. The company's segments are Memorialization, Industrial Technologies and Brand Solutions. The memorialization offerings include bronze and granite memorials, caskets, and cremation-related products and equipment for cemeteries and funeral homes. Its Industrial Technologies segment designs, manufactures, services, and sells custom energy storage systems and product identification and warehouse automation solutions. The Brand Solutions segment provides brand management, pre-media, printing plates and cylinders, imaging, digital asset management, merchandising displays, and marketing and design services. The majority of revenue is generated by Memorialization.","5,500","Pittsburgh, PA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.2523,1.02,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},19.42,19.46,19.84,19.23,19.33,0.09,0.47,802527.371953,11236,19.5344,30.93,18.54,393857.23351541033,7.1,8107,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":26,"price":132,"is_up":44},"Energy","XLE",63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":186},365,1,1000,{"period_high":30,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},341362,124597165.612368,-5.22,"2025-04-24",[187,188,197,207,217,228,239,249,260,271,280,290,301,312,322,332,340,349,359,368,379,390,399,410,419,428,439,450,459,469,480,490,501,511,522,533,544,553,563,572,582,592,603,613,623,632,643,653,661,671,681,691,702,712,721,731,739,747,754,762,770,778,786,794,802,809,815,820,824,831,837,845,851,856,864,872,880,887,893,900,909,915,921,929,936,944,952,958,966,972,979,985,991,998,1003,1008,1014,1018,1023,1027,1034,1039,1045,1051,1057,1063,1070,1077,1083,1089,1097,1104,1109,1115,1120,1125,1129,1136,1141,1148,1154,1160,1164,1168,1172,1178,1183,1189,1196,1204,1212,1219,1224,1230,1237,1243,1249,1257,1265,1272,1280,1287,1294,1300,1308,1313,1318,1324,1329,1334,1338,1346,1350,1354,1358,1365,1371,1375,1378,1381,1385,1391,1396,1400,1403,1406,1410,1415,1418,1422,1427,1431,1436,1440,1445,1449,1452,1459,1466,1471,1476,1482,1489,1495,1501,1506,1511,1517,1523,1527,1531,1536,1540,1544,1547,1551,1555,1561,1564,1570,1575,1580,1585,1589,1593,1598,1603,1610,1616,1623,1631,1637,1643,1647,1654,1660,1667,1672,1678,1682,1685,1691,1697,1700,1706,1713,1720,1727,1733,1738,1743,1751,1756,1763,1768,1772,1776,1780,1786,1790,1797,1803,1806,1811,1815,1822,1829,1835,1842,1846,1852,1857,1863,1867,1873,1877,1883,1887,1891,1897,1902,1906,1909,1914,1918,1922,1926,1931,1936,1942,1946,1951,1955,1957,1963,1966,1972,1975,1981,1984,1988,1992,1998,2002,2006,2009,2015,2020,2026,2031,2035,2040,2044,2049,2053,2056,2060,2065,2069,2074,2078,2083,2088,2093,2097,2102,2106,2111,2114,2118,2123,2127,2129,2134,2138,2143,2147,2151,2157,2162,2165,2168,2175,2181,2185,2190,2196,2203,2210,2215,2223,2229,2234,2238,2244,2250,2255,2262,2267,2275,2279,2283,2289,2294,2299,2307,2313,2318,2324,2329,2336,2344,2348,2353,2359,2365,2373,2379,2387,2392,2397,2404,2409,2412,2417],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":156,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",19.29,19.48,18.86,0.21,2813053.073892,12567,19.0395,{"date":198,"open":199,"high":200,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",18.74,19.47,18.55,0.71,3.82,1166135.919391,12767,19.0618,{"date":208,"open":209,"high":210,"low":31,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",19.17,19.2,18.58,-0.61,-3.18,847287.935929,12956,18.6989,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",19.56,19.65,19.12,19.19,-0.24,-1.24,566770.866922,9685,19.3029,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",19.45,19.69,19.15,19.43,-0.09,-0.46,651407.811607,9460,19.3816,{"date":240,"open":241,"high":219,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",18.87,18.69,19.52,0.57,3.01,803305.468789,11212,19.3526,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",19.25,19.28,18.94,18.95,-0.27,-1.4,1154923.908793,11249,19.021,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",19.71,19.88,19.155,19.22,-0.49,-2.49,685777.357815,12199,19.3308,{"date":272,"open":273,"high":274,"low":243,"close":262,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",19.91,20.04,-0.2,-1,871963.275131,12448,19.7525,{"date":281,"open":282,"high":283,"low":284,"close":273,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",19.95,20.125,19.795,0.13,0.66,1316666.369087,14912,19.9187,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",20.57,20.63,19.73,19.78,-0.7,-3.42,1097634.047975,14988,19.9126,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",20.09,20.55,19.51,20.48,0.33,1.64,6350830.975021,22319,20.4469,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":179,"volume":319,"transactions":320,"vwap":321},"2026-09-17",20.14,20.27,19.93,20.15,0.2,1193507.055205,18642,20.1198,{"date":323,"open":324,"high":325,"low":326,"close":282,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",20.1,20.21,19.655,-0.15,-0.75,1025253.661766,12572,19.8874,{"date":333,"open":316,"high":324,"low":334,"close":324,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",19.66,0.19,0.95,1036160.970461,18045,19.9526,{"date":341,"open":342,"high":343,"low":344,"close":273,"change":234,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",19.87,20.06,19.58,-0.45,724375.235445,12814,19.8604,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":275,"volume":356,"transactions":357,"vwap":358},"2026-09-11",20.25,20.43,19.6,20,-0.04,767056.993779,14714,19.9371,{"date":360,"open":361,"high":362,"low":354,"close":274,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",20.36,20.88,-0.38,-1.86,745624.134553,13713,20.1163,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",20.2,20.625,20.13,20.42,0.03,0.15,1071475.70068,14136,20.4128,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",20.75,20.86,20.28,20.39,-0.74,-3.5,1089988.827153,18678,20.4785,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":374,"percent_change":87,"volume":396,"transactions":397,"vwap":398},"2026-09-04",21.09,21.485,20.99,21.13,460019.967415,9255,21.1856,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",21.05,21.28,20.675,21.1,0.27,1.3,550085.276631,10695,21.0243,{"date":411,"open":412,"high":413,"low":361,"close":414,"change":141,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",20.67,21.24,20.83,2.26,779974.776192,9439,20.8794,{"date":420,"open":293,"high":421,"low":325,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",20.66,20.37,-0.4,-1.93,1087416.769256,9808,20.3705,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",20.84,20.96,20.62,20.77,-0.16,-0.76,724423.691151,8244,20.8034,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",21.03,21.38,20.905,20.93,-0.1,-0.48,476182.890504,6566,21.0762,{"date":451,"open":452,"high":453,"low":431,"close":441,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",21.55,21.79,-0.52,-2.41,610089.078349,7452,21.167,{"date":460,"open":461,"high":462,"low":463,"close":452,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",21.64,21.93,21.35,0.05,0.23,592578.415423,8826,21.5531,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",21.21,21.92,21,21.5,0.28,1.32,781628.544666,8723,21.3322,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":223,"volume":487,"transactions":488,"vwap":489},"2026-08-24",21.39,21.7299,20.87,21.22,-0.05,757077.398092,11803,21.1851,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",21.58,21.99,21.17,21.27,-0.39,-1.8,1067967.752493,14334,21.3568,{"date":502,"open":503,"high":504,"low":474,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",21.87,22.145,21.66,-0.31,-1.41,592075.611974,9365,21.72,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",22.54,22.63,21.925,21.97,-0.35,-1.57,756850.187751,10669,22.1349,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-18",23.01,23.25,22.2,22.32,-0.68,-2.96,884405.716232,10215,22.4627,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-17",23.09,23.35,22.5,23,-0.25,-1.08,930588.604212,12370,22.933,{"date":545,"open":546,"high":547,"low":524,"close":525,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",23.06,23.395,0.1,0.43,758152.48283,11876,23.2165,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":445,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",23.45,24.2,22.985,23.15,-0.43,946014.642474,11066,23.2094,{"date":564,"open":565,"high":566,"low":567,"close":525,"change":539,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",24.02,24.48,23.02,-1.06,1194419.918601,15617,23.2912,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":415,"volume":579,"transactions":580,"vwap":581},"2026-08-11",23.31,23.64,22.805,23.5,0.52,966856.11299,15620,23.2749,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":72,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",23.21,23.89,22.645,22.98,-3.04,1359508.970953,22385,23.121,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",24,25.09,22.71,23.7,-3.96,-14.32,2207225.180655,25122,23.4682,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":335,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",27.47,28.015,26.66,27.66,0.69,327348.159911,7567,27.4422,{"date":614,"open":615,"high":616,"low":617,"close":605,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",27.48,27.61,26.5,-0.73,-2.59,261045.624887,6360,27.3077,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":285,"percent_change":141,"volume":629,"transactions":630,"vwap":631},"2026-08-04",28.09,28.35,27.82,28.2,178865.68466,5540,28.1662,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-03",28.13,28.69,28.055,28.07,0.32,1.15,509330.821226,9005,28.3127,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",27.65,27.965,27.33,27.75,0,237704.165296,5710,27.6747,{"date":654,"open":655,"high":655,"low":648,"close":648,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",28.44,-0.67,-2.36,209823.093833,5765,27.9604,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":559,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",28.75,29.095,28.315,28.42,-1.49,225711.747727,5768,28.5891,{"date":672,"open":673,"high":674,"low":673,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",28.43,29.14,28.85,0.7,2.49,226968.01916,6060,28.8193,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":141,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-27",27.76,28.45,27.575,28.15,1.66,316457.293939,6963,28.2429,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",27.24,27.96,27.12,27.69,0.65,2.4,169129.20745,4670,27.7069,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":528,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-23",27.32,27.56,26.68,27.04,-2.45,276994.281026,6156,27.1846,{"date":713,"open":605,"high":714,"low":715,"close":716,"change":465,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-22",27.78,27.43,27.72,0.84,191072.977651,5062,27.6631,{"date":722,"open":723,"high":716,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-21",27.02,26.84,27.49,0.37,1.36,259035.35631,8186,27.4578,{"date":732,"open":733,"high":734,"low":707,"close":695,"change":735,"percent_change":224,"volume":736,"transactions":737,"vwap":738},"2026-07-20",27.5,27.825,-0.34,235510.229101,7135,27.1839,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":266,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-17",27.79,28.26,27.28,27.46,-1.75,221600,{"date":748,"open":749,"high":637,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-16",26.78,27.95,1.23,4.6,277900,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-15",26.65,27.25,26.72,0.26,0.98,156500,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":117,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-14",26.6,26.67,26.41,26.46,-0.64,227200,{"date":771,"open":607,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",26.97,26.48,26.63,-0.03,-0.11,222200,{"date":779,"open":780,"high":781,"low":782,"close":607,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":607},"2026-07-10",26.92,27.37,26.61,-0.32,-1.19,151000,{"date":787,"open":788,"high":695,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-07-09",26.23,26.21,26.98,0.77,2.94,409100,{"date":795,"open":796,"high":797,"low":798,"close":789,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":789},"2026-07-08",26.77,26.85,25.85,-0.79,-2.93,351100,{"date":803,"open":782,"high":804,"low":805,"close":806,"change":58,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-07",27.41,26.47,27,1.85,389000,{"date":810,"open":811,"high":780,"low":805,"close":812,"change":813,"percent_change":656,"volume":814,"transactions":9,"vwap":812},"2026-07-06",26.69,26.51,-0.18,209900,{"date":816,"open":811,"high":817,"low":818,"close":811,"change":156,"percent_change":375,"volume":819,"transactions":9,"vwap":811},"2026-07-02",27.01,26.29,331100,{"date":821,"open":780,"high":616,"low":822,"close":756,"change":255,"percent_change":276,"volume":823,"transactions":9,"vwap":756},"2026-07-01",26.53,328100,{"date":825,"open":774,"high":826,"low":827,"close":780,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":780},"2026-06-30",26.96,26.040001,0.31,1.16,287400,{"date":832,"open":605,"high":833,"low":834,"close":782,"change":768,"percent_change":835,"volume":836,"transactions":9,"vwap":782},"2026-06-29",27.57,26.59,-2.35,357100,{"date":838,"open":839,"high":840,"low":841,"close":757,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":757},"2026-06-26",26.31,27.35,26.11,0.91,3.45,1154400,{"date":846,"open":805,"high":806,"low":847,"close":848,"change":849,"percent_change":156,"volume":850,"transactions":9,"vwap":848},"2026-06-25",25.95,26.34,0.01,496400,{"date":852,"open":853,"high":607,"low":853,"close":854,"change":549,"percent_change":687,"volume":855,"transactions":9,"vwap":854},"2026-06-24",26.02,26.33,698600,{"date":857,"open":858,"high":859,"low":798,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-23",26.18,26.35,25.9,-0.22,-0.84,404000,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":223,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-22",26.26,26.49,25.99,26.12,-0.91,351800,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":136,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-18",25.84,26.45,25.59,26.36,3.41,523600,{"date":881,"open":797,"high":797,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",25.31,25.49,-1.09,-4.1,341800,{"date":888,"open":617,"high":889,"low":890,"close":891,"change":375,"percent_change":244,"volume":892,"transactions":9,"vwap":891},"2026-06-16",26.87,26.17,26.58,316000,{"date":894,"open":695,"high":895,"low":896,"close":897,"change":496,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-15",27.4,26.32,26.43,-1.45,207300,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-12",26.030001,27.1,25.77,26.82,0.97,3.75,386300,{"date":910,"open":911,"high":912,"low":913,"close":798,"change":405,"percent_change":146,"volume":914,"transactions":9,"vwap":798},"2026-06-11",25.62,26,24.6,480300,{"date":916,"open":917,"high":847,"low":918,"close":919,"change":464,"percent_change":318,"volume":920,"transactions":9,"vwap":919},"2026-06-10",25.69,25.01,25.58,339800,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":25,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-09",25.65,26.08,25.33,25.53,0.35,370900,{"date":930,"open":876,"high":931,"low":932,"close":933,"change":25,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-08",25.86,25.02,25.44,0.36,140700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":434,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-05",25.29,25.79,25.049999,25.35,-0.63,211100,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":475,"volume":951,"transactions":9,"vwap":949},"2026-06-04",25.67,26.15,24.97,25.51,0.07,198700,{"date":953,"open":827,"high":827,"low":954,"close":933,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":933},"2026-06-03",25.34,-0.66,-2.53,241100,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":783,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-02",26.37,26.57,25.93,26.1,-1.21,181700,{"date":967,"open":854,"high":968,"low":923,"close":969,"change":970,"percent_change":345,"volume":971,"transactions":9,"vwap":969},"2026-06-01",26.76,26.42,-0.12,830600,{"date":973,"open":790,"high":974,"low":875,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",27.21,26.54,-0.53,-1.96,223200,{"date":980,"open":757,"high":981,"low":982,"close":983,"change":776,"percent_change":423,"volume":984,"transactions":9,"vwap":983},"2026-05-28",27.55,26.91,27.07,208900,{"date":986,"open":804,"high":987,"low":988,"close":989,"change":776,"percent_change":423,"volume":990,"transactions":9,"vwap":989},"2026-05-27",28.01,26.94,27.18,243500,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":107,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-26",26.89,27.53,27.29,1.98,418400,{"date":999,"open":617,"high":1000,"low":897,"close":968,"change":828,"percent_change":1001,"volume":1002,"transactions":9,"vwap":968},"2026-05-22",26.83,1.17,137000,{"date":1004,"open":1005,"high":695,"low":788,"close":875,"change":656,"percent_change":1006,"volume":1007,"transactions":9,"vwap":875},"2026-05-21",26.81,-2.47,249800,{"date":1009,"open":988,"high":1010,"low":796,"close":695,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":695},"2026-05-20",27.22,0.18,0.67,194800,{"date":1015,"open":822,"high":1016,"low":788,"close":988,"change":25,"percent_change":86,"volume":1017,"transactions":9,"vwap":988},"2026-05-19",27.08,193200,{"date":1019,"open":822,"high":1020,"low":896,"close":797,"change":86,"percent_change":1021,"volume":1022,"transactions":9,"vwap":797},"2026-05-18",27.059999,1.28,178800,{"date":1024,"open":695,"high":704,"low":897,"close":812,"change":1025,"percent_change":529,"volume":1026,"transactions":9,"vwap":812},"2026-05-15",-0.81,171200,{"date":1028,"open":1029,"high":1030,"low":723,"close":704,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":704},"2026-05-14",27.84,28,-0.47,-1.69,189900,{"date":1035,"open":1036,"high":1030,"low":780,"close":741,"change":1037,"percent_change":539,"volume":1038,"transactions":9,"vwap":741},"2026-05-13",27.63,-0.07,356600,{"date":1040,"open":1041,"high":637,"low":1042,"close":1043,"change":25,"percent_change":638,"volume":1044,"transactions":9,"vwap":1043},"2026-05-12",27.89,27.2,27.86,271500,{"date":1046,"open":714,"high":625,"low":693,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-11",27.77,-0.37,-1.31,242300,{"date":1052,"open":1043,"high":1053,"low":981,"close":1054,"change":51,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-08",28.28,28.14,1.74,139900,{"date":1058,"open":686,"high":1059,"low":616,"close":608,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":608},"2026-05-07",28.52,-0.41,-1.46,165400,{"date":1064,"open":1065,"high":1066,"low":1067,"close":637,"change":78,"percent_change":1068,"volume":1069,"transactions":9,"vwap":637},"2026-05-06",28.94,29.49,28.059999,-1.78,178700,{"date":1071,"open":725,"high":1072,"low":605,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-05",29.13,28.58,1.18,4.31,278300,{"date":1078,"open":1079,"high":1080,"low":773,"close":895,"change":964,"percent_change":1081,"volume":1082,"transactions":9,"vwap":895},"2026-05-04",28.25,28.93,-4.23,440200,{"date":1084,"open":1085,"high":30,"low":1059,"close":1086,"change":950,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-01",30.54,28.61,0.25,309900,{"date":1090,"open":1036,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-30",28.63,27.58,28.54,0.76,2.74,235600,{"date":1098,"open":1099,"high":1100,"low":648,"close":714,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":714},"2026-04-29",28.049999,28.22,-0.44,-1.56,145700,{"date":1105,"open":1106,"high":1107,"low":625,"close":1100,"change":1037,"percent_change":539,"volume":1108,"transactions":9,"vwap":1100},"2026-04-28",28.34,28.71,105400,{"date":1110,"open":1030,"high":1111,"low":683,"close":1112,"change":87,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-27",28.33,28.29,0.5,204900,{"date":1116,"open":1117,"high":1118,"low":683,"close":686,"change":849,"percent_change":156,"volume":1119,"transactions":9,"vwap":686},"2026-04-24",27.85,28.79,226200,{"date":1121,"open":683,"high":1053,"low":696,"close":1054,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1054},"2026-04-23",0.08,0.29,140300,{"date":1126,"open":1010,"high":625,"low":983,"close":1067,"change":127,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1067},"2026-04-22",3.31,199900,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":539,"percent_change":870,"volume":1135,"transactions":9,"vwap":1134},"2026-04-21",27.39,27.59,26.95,27.16,142000,{"date":1137,"open":1138,"high":648,"low":749,"close":804,"change":1139,"percent_change":1031,"volume":1140,"transactions":9,"vwap":804},"2026-04-20",27.26,-0.13,131300,{"date":1142,"open":840,"high":1030,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-17",27.17,27.54,0.6,2.23,145600,{"date":1149,"open":782,"high":1150,"low":1151,"close":988,"change":1087,"percent_change":1152,"volume":1153,"transactions":9,"vwap":988},"2026-04-16",26.99,26.52,0.94,106900,{"date":1155,"open":797,"high":817,"low":1156,"close":811,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":811},"2026-04-15",26.62,-0.3,-1.11,140400,{"date":1161,"open":983,"high":989,"low":993,"close":1150,"change":1162,"percent_change":1157,"volume":1163,"transactions":9,"vwap":1150},"2026-04-14",-0.08,130100,{"date":1165,"open":989,"high":989,"low":764,"close":983,"change":327,"percent_change":1166,"volume":1167,"transactions":9,"vwap":983},"2026-04-13",-0.55,175400,{"date":1169,"open":982,"high":1170,"low":756,"close":1010,"change":828,"percent_change":639,"volume":1171,"transactions":9,"vwap":1010},"2026-04-10",27.3,143400,{"date":1173,"open":1174,"high":806,"low":1175,"close":982,"change":101,"percent_change":1176,"volume":1177,"transactions":9,"vwap":982},"2026-04-09",26.28,26.19,1.93,133100,{"date":1179,"open":968,"high":806,"low":1174,"close":1180,"change":578,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-08",26.4,2.01,141500,{"date":1184,"open":883,"high":1185,"low":883,"close":1186,"change":405,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-07",25.92,25.88,1.05,125100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":465,"percent_change":842,"volume":1195,"transactions":9,"vwap":1194},"2026-04-06",25.2,25.7,25.14,25.61,142200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":548,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-02",24.84,25.47,24.72,25.38,0.4,140200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-01",25.96,26.27,25.28,-0.54,-2.09,154500,{"date":1213,"open":1214,"high":1185,"low":1215,"close":1216,"change":697,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-31",25.46,25,25.82,2.58,193100,{"date":1220,"open":933,"high":1221,"low":595,"close":1222,"change":775,"percent_change":970,"volume":1223,"transactions":9,"vwap":1222},"2026-03-30",25.6,25.17,267900,{"date":1225,"open":1215,"high":1226,"low":1227,"close":1191,"change":1037,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1191},"2026-03-27",25.39,24.93,-0.28,329600,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":1139,"percent_change":78,"volume":1236,"transactions":9,"vwap":1235},"2026-03-26",25.18,25.41,24.91,25.27,164500,{"date":1238,"open":882,"high":919,"low":1239,"close":1240,"change":828,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-25",24.76,25.4,1.24,176700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":595,"change":112,"percent_change":906,"volume":1248,"transactions":9,"vwap":595},"2026-03-24",24.64,25.22,24.33,136400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1152,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-23",24.59,25.23,24.17,24.85,3.93,281300,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1166,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-03-20",24.49,24.69,23.75,23.91,-2.25,421700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":25,"percent_change":726,"volume":1271,"transactions":9,"vwap":1270},"2026-03-19",24.01,24.74,23.92,24.46,196200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1101,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-18",24.7,24.83,24.23,24.37,-1.77,210600,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":335,"percent_change":791,"volume":1286,"transactions":9,"vwap":1285},"2026-03-17",24.71,25.21,24.63,24.81,145200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1289,"change":375,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1289},"2026-03-16",24.62,24.9,24.26,0.61,283900,{"date":1295,"open":595,"high":1296,"low":1297,"close":1297,"change":446,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-13",25.32,24.47,-1.92,169100,{"date":1301,"open":933,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-12",25.73,24.73,24.95,-0.92,-3.56,210500,{"date":1309,"open":1216,"high":1185,"low":1208,"close":1310,"change":255,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-11",25.87,-1.03,213000,{"date":1314,"open":896,"high":1111,"low":860,"close":1315,"change":1316,"percent_change":141,"volume":1317,"transactions":9,"vwap":1315},"2026-03-10",26.14,0.12,514500,{"date":1319,"open":1320,"high":1321,"low":1268,"close":853,"change":726,"percent_change":1322,"volume":1323,"transactions":9,"vwap":853},"2026-03-09",25.3,26.09,1.44,196900,{"date":1325,"open":1326,"high":1327,"low":1227,"close":923,"change":1162,"percent_change":506,"volume":1328,"transactions":9,"vwap":923},"2026-03-06",25.26,25.78,181100,{"date":1330,"open":1331,"high":853,"low":1332,"close":1302,"change":1060,"percent_change":518,"volume":1333,"transactions":9,"vwap":1302},"2026-03-05",25.8,25.55,121600,{"date":1335,"open":969,"high":867,"low":1336,"close":1315,"change":445,"percent_change":363,"volume":1337,"transactions":9,"vwap":1315},"2026-03-04",25.97,100100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":776,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-03",25.71,26.39,25.45,26.24,-0.42,105300,{"date":1347,"open":1348,"high":1156,"low":1327,"close":859,"change":1162,"percent_change":1157,"volume":1349,"transactions":9,"vwap":859},"2026-03-02",25.94,138500,{"date":1351,"open":1341,"high":724,"low":912,"close":897,"change":735,"percent_change":1352,"volume":1353,"transactions":9,"vwap":897},"2026-02-27",-1.27,189800,{"date":1355,"open":867,"high":988,"low":859,"close":796,"change":1356,"percent_change":1322,"volume":1357,"transactions":9,"vwap":796},"2026-02-26",0.38,126800,{"date":1359,"open":1360,"high":797,"low":1361,"close":1341,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1341},"2026-02-25",26.8,26.16,-0.36,-1.35,103100,{"date":1366,"open":947,"high":1367,"low":1368,"close":1369,"change":697,"percent_change":677,"volume":1370,"transactions":9,"vwap":1369},"2026-02-24",26.79,26.13,26.75,142700,{"date":1372,"open":1373,"high":773,"low":917,"close":963,"change":1228,"percent_change":568,"volume":1374,"transactions":9,"vwap":963},"2026-02-23",26.25,174800,{"date":1376,"open":859,"high":993,"low":841,"close":1377,"change":849,"percent_change":156,"volume":1195,"transactions":9,"vwap":1377},"2026-02-20",26.38,{"date":1379,"open":896,"high":1151,"low":827,"close":960,"change":813,"percent_change":528,"volume":1380,"transactions":9,"vwap":960},"2026-02-19",129000,{"date":1382,"open":1377,"high":1005,"low":1343,"close":1383,"change":464,"percent_change":335,"volume":1384,"transactions":9,"vwap":1383},"2026-02-18",26.55,131600,{"date":1386,"open":1387,"high":1360,"low":917,"close":617,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":617},"2026-02-17",26.01,0.41,1.57,185600,{"date":1392,"open":1393,"high":858,"low":926,"close":1321,"change":1356,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1321},"2026-02-13",25.81,1.48,166100,{"date":1397,"open":875,"high":764,"low":883,"close":1340,"change":1209,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1340},"2026-02-12",-2.06,263900,{"date":1401,"open":617,"high":765,"low":1331,"close":1373,"change":813,"percent_change":528,"volume":1402,"transactions":9,"vwap":1373},"2026-02-11",173000,{"date":1404,"open":764,"high":982,"low":877,"close":897,"change":117,"percent_change":768,"volume":1405,"transactions":9,"vwap":897},"2026-02-10",184600,{"date":1407,"open":1367,"high":724,"low":868,"close":764,"change":1408,"percent_change":1398,"volume":1409,"transactions":9,"vwap":764},"2026-02-09",-0.56,155200,{"date":1411,"open":1341,"high":704,"low":1412,"close":1134,"change":791,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1134},"2026-02-06",26.3,2.92,202500,{"date":1416,"open":877,"high":1180,"low":941,"close":1341,"change":950,"percent_change":405,"volume":1417,"transactions":9,"vwap":1341},"2026-02-05",434700,{"date":1419,"open":1420,"high":833,"low":1206,"close":896,"change":776,"percent_change":1344,"volume":1421,"transactions":9,"vwap":896},"2026-02-04",26.64,373900,{"date":1423,"open":975,"high":988,"low":1424,"close":897,"change":861,"percent_change":1425,"volume":1426,"transactions":9,"vwap":897},"2026-02-03",26.049999,-0.83,148600,{"date":1428,"open":767,"high":1133,"low":890,"close":756,"change":934,"percent_change":1429,"volume":1430,"transactions":9,"vwap":756},"2026-02-02",1.37,203200,{"date":1432,"open":1433,"high":854,"low":1340,"close":818,"change":405,"percent_change":1434,"volume":1435,"transactions":9,"vwap":818},"2026-01-30",25.91,1.04,208400,{"date":1437,"open":1438,"high":818,"low":1221,"close":853,"change":285,"percent_change":1113,"volume":1439,"transactions":9,"vwap":853},"2026-01-29",25.68,235500,{"date":1441,"open":858,"high":854,"low":1442,"close":1443,"change":445,"percent_change":363,"volume":1444,"transactions":9,"vwap":1443},"2026-01-28",25.48,25.89,343400,{"date":1446,"open":812,"high":834,"low":847,"close":868,"change":942,"percent_change":1447,"volume":1448,"transactions":9,"vwap":868},"2026-01-27",-2.37,213800,{"date":1450,"open":975,"high":1360,"low":788,"close":1156,"change":285,"percent_change":58,"volume":1451,"transactions":9,"vwap":1156},"2026-01-26",197100,{"date":1453,"open":1454,"high":1455,"low":1373,"close":867,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":867},"2026-01-23",27.74,28.040001,-1.48,-5.29,492700,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":609,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-22",27.51,28.86,27.97,2.53,424800,{"date":1467,"open":1343,"high":840,"low":858,"close":743,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":743},"2026-01-21",1.07,4.08,236700,{"date":1472,"open":724,"high":615,"low":1387,"close":789,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":789},"2026-01-20",-1.15,-4.2,195000,{"date":1477,"open":635,"high":1118,"low":903,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-16",27.36,-1.33,-4.64,265000,{"date":1483,"open":1484,"high":1485,"low":1486,"close":635,"change":136,"percent_change":1487,"volume":1488,"transactions":9,"vwap":635},"2026-01-15",27.92,29.11,27.81,3.13,255600,{"date":1490,"open":1491,"high":634,"low":693,"close":627,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":627},"2026-01-14",27.34,0.42,1.53,295100,{"date":1496,"open":987,"high":1497,"low":781,"close":895,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":895},"2026-01-13",28.41,-0.85,-3.01,166300,{"date":1502,"open":1503,"high":1107,"low":1504,"close":1079,"change":506,"percent_change":884,"volume":1505,"transactions":9,"vwap":1079},"2026-01-12",28.56,28.24,179200,{"date":1507,"open":1463,"high":1508,"low":1043,"close":1503,"change":1509,"percent_change":415,"volume":1510,"transactions":9,"vwap":1503},"2026-01-09",28.77,0.63,327200,{"date":1512,"open":767,"high":694,"low":1361,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-08",27.93,1.29,4.84,247200,{"date":1518,"open":1519,"high":1520,"low":788,"close":1420,"change":539,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1420},"2026-01-07",26.9,27.19,-0.93,157600,{"date":1524,"open":912,"high":1133,"low":1443,"close":993,"change":202,"percent_change":1525,"volume":1526,"transactions":9,"vwap":993},"2026-01-06",2.71,147000,{"date":1528,"open":912,"high":1151,"low":1192,"close":858,"change":1087,"percent_change":1529,"volume":1530,"transactions":9,"vwap":858},"2026-01-05",0.96,158000,{"date":1532,"open":1533,"high":617,"low":939,"close":962,"change":1534,"percent_change":618,"volume":1535,"transactions":9,"vwap":962},"2026-01-02",26.22,-0.19,129800,{"date":1537,"open":617,"high":756,"low":1424,"close":869,"change":517,"percent_change":1538,"volume":1539,"transactions":9,"vwap":869},"2025-12-31",-1.32,127000,{"date":1541,"open":1005,"high":1020,"low":805,"close":805,"change":1542,"percent_change":540,"volume":1543,"transactions":9,"vwap":805},"2025-12-30",-0.29,108900,{"date":1545,"open":724,"high":790,"low":867,"close":968,"change":445,"percent_change":1048,"volume":1546,"transactions":9,"vwap":968},"2025-12-29",165200,{"date":1548,"open":1156,"high":817,"low":1156,"close":1549,"change":112,"percent_change":127,"volume":1550,"transactions":9,"vwap":1549},"2025-12-26",26.86,190500,{"date":1552,"open":1553,"high":1369,"low":847,"close":1156,"change":1012,"percent_change":1217,"volume":1554,"transactions":9,"vwap":1156},"2025-12-24",26.07,90000,{"date":1556,"open":847,"high":1553,"low":1557,"close":847,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":847},"2025-12-23",25.76,-0.06,-0.23,201200,{"date":1562,"open":912,"high":975,"low":931,"close":1387,"change":849,"percent_change":156,"volume":1563,"transactions":9,"vwap":1387},"2025-12-22",268000,{"date":1565,"open":1138,"high":1566,"low":1567,"close":912,"change":256,"percent_change":1568,"volume":1569,"transactions":9,"vwap":912},"2025-12-19",27.44,25.63,-5.11,832500,{"date":1571,"open":840,"high":1144,"low":1572,"close":895,"change":112,"percent_change":1573,"volume":1574,"transactions":9,"vwap":895},"2025-12-18",26.93,0.88,395500,{"date":1576,"open":806,"high":716,"low":993,"close":1134,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1134},"2025-12-17",0.16,0.59,292600,{"date":1581,"open":1133,"high":743,"low":1582,"close":806,"change":375,"percent_change":1583,"volume":1584,"transactions":9,"vwap":806},"2025-12-16",26.71,0.56,274700,{"date":1586,"open":834,"high":983,"low":805,"close":797,"change":638,"percent_change":1587,"volume":1588,"transactions":9,"vwap":797},"2025-12-15",1.21,414900,{"date":1590,"open":781,"high":1144,"low":1180,"close":822,"change":656,"percent_change":1591,"volume":1592,"transactions":9,"vwap":822},"2025-12-12",-2.46,366000,{"date":1594,"open":1595,"high":1596,"low":772,"close":1042,"change":759,"percent_change":906,"volume":1597,"transactions":9,"vwap":1042},"2025-12-11",27.13,27.6,268400,{"date":1599,"open":912,"high":1010,"low":912,"close":988,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":988},"2025-12-10",0.89,3.42,374700,{"date":1604,"open":1605,"high":1412,"low":1606,"close":1424,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1424},"2025-12-09",25.059999,25.030001,0.8,3.17,453100,{"date":1611,"open":1612,"high":1199,"low":1268,"close":1613,"change":93,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-12-08",24.79,25.25,3.02,230000,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":849,"percent_change":156,"volume":1622,"transactions":9,"vwap":1621},"2025-12-05",24.35,24.75,24.25,24.51,165500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1542,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-04",24.61,24.88,23.93,24.5,-1.17,310200,{"date":1632,"open":1633,"high":1634,"low":1277,"close":1612,"change":86,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1612},"2025-12-03",24.4,25.1,1.39,226500,{"date":1638,"open":1639,"high":1284,"low":1640,"close":1641,"change":355,"percent_change":434,"volume":1642,"transactions":9,"vwap":1641},"2025-12-02",24.55,24.059999,24.45,146500,{"date":1644,"open":1276,"high":1621,"low":1645,"close":1259,"change":486,"percent_change":275,"volume":1646,"transactions":9,"vwap":1259},"2025-12-01",23.9,224000,{"date":1648,"open":1649,"high":918,"low":1650,"close":1651,"change":363,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-11-28",24.96,24.22,24.54,-1.52,160700,{"date":1655,"open":918,"high":1656,"low":1245,"close":1657,"change":255,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-26",25.24,24.92,-1.07,409800,{"date":1661,"open":1662,"high":1332,"low":1267,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-25",24.38,25.19,0.99,4.09,348000,{"date":1668,"open":1633,"high":1621,"low":1669,"close":556,"change":506,"percent_change":1670,"volume":1671,"transactions":9,"vwap":556},"2025-11-24",23.57,-1.26,546200,{"date":1673,"open":1674,"high":954,"low":594,"close":1621,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1621},"2025-11-21",24.94,-0.14,-0.57,409300,{"date":1679,"open":1326,"high":1192,"low":1628,"close":1680,"change":1534,"percent_change":435,"volume":1681,"transactions":9,"vwap":1680},"2025-11-20",24.65,291600,{"date":1683,"open":1621,"high":932,"low":1628,"close":1198,"change":1123,"percent_change":1074,"volume":1684,"transactions":9,"vwap":1198},"2025-11-19",229100,{"date":1686,"open":1687,"high":1304,"low":1688,"close":1639,"change":318,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1639},"2025-11-18",24.34,24.18,0.82,500800,{"date":1692,"open":1693,"high":1442,"low":1694,"close":1618,"change":1695,"percent_change":1306,"volume":1696,"transactions":9,"vwap":1618},"2025-11-17",25.08,24.14,-0.9,477700,{"date":1698,"open":1605,"high":941,"low":1628,"close":1613,"change":363,"percent_change":1456,"volume":1699,"transactions":9,"vwap":1613},"2025-11-14",497800,{"date":1701,"open":594,"high":765,"low":1702,"close":1567,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1567},"2025-11-13",23.83,1.92,8.1,759000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1316,"percent_change":101,"volume":1712,"transactions":9,"vwap":1711},"2025-11-12",23.6,23.97,23.58,23.71,244700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":465,"percent_change":760,"volume":1719,"transactions":9,"vwap":1718},"2025-11-11",23.36,23.63,23.22,23.59,224100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1715,"change":927,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1715},"2025-11-10",23.11,23.4,22.94,1.52,186400,{"date":1728,"open":1729,"high":1730,"low":1731,"close":524,"change":223,"percent_change":1311,"volume":1732,"transactions":9,"vwap":524},"2025-11-07",23.07,23.27,22.72,594600,{"date":1734,"open":1722,"high":1735,"low":1736,"close":525,"change":87,"percent_change":1292,"volume":1737,"transactions":9,"vwap":525},"2025-11-06",23.33,22.65,507500,{"date":1739,"open":1740,"high":1741,"low":538,"close":1722,"change":849,"percent_change":156,"volume":1742,"transactions":9,"vwap":1722},"2025-11-05",23.17,23.32,119400,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":507,"volume":1750,"transactions":9,"vwap":1748},"2025-11-04",23.2,23.38,23.08,23.1,-0.33,203600,{"date":1752,"open":1715,"high":1716,"low":1753,"close":1754,"change":849,"percent_change":156,"volume":1755,"transactions":9,"vwap":1754},"2025-11-03",22.81,23.43,186300,{"date":1757,"open":587,"high":1758,"low":1759,"close":1760,"change":86,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-31",23.44,22.26,23.42,1.47,344300,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1747,"change":1162,"percent_change":517,"volume":1767,"transactions":9,"vwap":1747},"2025-10-30",22.82,23.49,272700,{"date":1769,"open":536,"high":536,"low":514,"close":1770,"change":327,"percent_change":768,"volume":1771,"transactions":9,"vwap":1770},"2025-10-29",23.16,296400,{"date":1773,"open":525,"high":1718,"low":1774,"close":574,"change":234,"percent_change":363,"volume":1775,"transactions":9,"vwap":574},"2025-10-28",23.040001,216300,{"date":1777,"open":1711,"high":1711,"low":1778,"close":1723,"change":861,"percent_change":1521,"volume":1779,"transactions":9,"vwap":1723},"2025-10-27",23.14,235000,{"date":1781,"open":594,"high":594,"low":1782,"close":1783,"change":1675,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-24",23.46,23.62,-0.59,127200,{"date":1787,"open":574,"high":1788,"low":1717,"close":1788,"change":26,"percent_change":1789,"volume":761,"transactions":9,"vwap":1788},"2025-10-23",23.76,2.02,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1037,"percent_change":1157,"volume":1796,"transactions":9,"vwap":1795},"2025-10-22",23.39,23.52,22.97,23.29,169000,{"date":1798,"open":1799,"high":1800,"low":567,"close":1715,"change":318,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1715},"2025-10-21",23.059999,23.51,0.86,156800,{"date":1804,"open":536,"high":1800,"low":535,"close":1770,"change":849,"percent_change":156,"volume":1805,"transactions":9,"vwap":1770},"2025-10-20",82400,{"date":1807,"open":1808,"high":1782,"low":1729,"close":558,"change":813,"percent_change":1809,"volume":1810,"transactions":9,"vwap":558},"2025-10-17",23.18,-0.77,140500,{"date":1812,"open":1746,"high":1813,"low":567,"close":1735,"change":374,"percent_change":285,"volume":1814,"transactions":9,"vwap":1735},"2025-10-16",23.41,137900,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1819,"change":58,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-10-15",22.96,23.37,23.3,2.15,135300,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1753,"change":93,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1753},"2025-10-14",22,22.91,21.95,3.35,198200,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":517,"percent_change":1102,"volume":1834,"transactions":9,"vwap":1833},"2025-10-13",22.7,22.01,22.07,295300,{"date":1836,"open":587,"high":1748,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-10-10",22.35,22.42,-0.58,-2.52,300600,{"date":1843,"open":1760,"high":1760,"low":1736,"close":538,"change":861,"percent_change":1844,"volume":1845,"transactions":9,"vwap":538},"2025-10-09",-0.95,239300,{"date":1847,"open":1848,"high":1849,"low":1747,"close":1717,"change":363,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1717},"2025-10-08",23.61,23.77,-1.61,217000,{"date":1853,"open":1253,"high":1854,"low":1669,"close":1708,"change":296,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1708},"2025-10-07",24.53,-2.88,164800,{"date":1858,"open":1657,"high":1859,"low":1694,"close":1860,"change":559,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-06",25.12,24.3,-1.74,241400,{"date":1864,"open":1193,"high":1320,"low":1274,"close":1303,"change":861,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1303},"2025-10-03",-0.88,275700,{"date":1868,"open":1869,"high":1870,"low":1694,"close":1304,"change":1600,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1304},"2025-10-02",24.24,26.44,3.7,732700,{"date":1874,"open":1267,"high":1875,"low":1876,"close":1640,"change":861,"percent_change":870,"volume":1108,"transactions":9,"vwap":1640},"2025-10-01",24.28,23.8,{"date":1878,"open":1879,"high":1860,"low":1880,"close":1875,"change":1356,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1875},"2025-09-30",23.72,23.68,1.59,100300,{"date":1884,"open":1688,"high":566,"low":1885,"close":1645,"change":117,"percent_change":176,"volume":1886,"transactions":9,"vwap":1645},"2025-09-29",23.66,131000,{"date":1888,"open":1620,"high":1854,"low":1262,"close":1889,"change":849,"percent_change":156,"volume":1890,"transactions":9,"vwap":1889},"2025-09-26",24.07,160300,{"date":1892,"open":1854,"high":1893,"low":1894,"close":1640,"change":942,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1640},"2025-09-25",24.57,23.95,-2.55,166500,{"date":1898,"open":1899,"high":1222,"low":1625,"close":1260,"change":783,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1260},"2025-09-24",24.98,-1.28,129900,{"date":1903,"open":941,"high":1192,"low":1290,"close":918,"change":1904,"percent_change":1311,"volume":1905,"transactions":9,"vwap":918},"2025-09-23",-0.26,171000,{"date":1907,"open":932,"high":933,"low":1908,"close":1235,"change":94,"percent_change":1573,"volume":1017,"transactions":9,"vwap":1235},"2025-09-22",24.78,{"date":1910,"open":1911,"high":874,"low":1899,"close":940,"change":862,"percent_change":1912,"volume":1913,"transactions":9,"vwap":940},"2025-09-19",25.64,-3.24,531700,{"date":1915,"open":1326,"high":1321,"low":1222,"close":1443,"change":1600,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1443},"2025-09-18",3.56,208500,{"date":1919,"open":1221,"high":947,"low":1290,"close":1215,"change":1839,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1215},"2025-09-17",-2.27,202900,{"date":1923,"open":1924,"high":1192,"low":1634,"close":919,"change":445,"percent_change":496,"volume":1925,"transactions":9,"vwap":919},"2025-09-16",25.66,152500,{"date":1927,"open":1657,"high":1928,"low":1625,"close":1438,"change":842,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1438},"2025-09-15",25.75,3.67,201400,{"date":1932,"open":940,"high":1859,"low":1260,"close":1933,"change":496,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-12",24.77,-1.55,84200,{"date":1937,"open":1285,"high":1252,"low":1854,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-09-11",25.16,0.44,1.78,165700,{"date":1943,"open":1277,"high":1619,"low":1944,"close":1200,"change":934,"percent_change":1394,"volume":1945,"transactions":9,"vwap":1200},"2025-09-10",24.29,210800,{"date":1947,"open":1198,"high":1626,"low":1948,"close":1949,"change":1408,"percent_change":1263,"volume":1950,"transactions":9,"vwap":1949},"2025-09-09",24.08,24.36,298500,{"date":1952,"open":1674,"high":1605,"low":1297,"close":1657,"change":1953,"percent_change":1122,"volume":1954,"transactions":9,"vwap":1657},"2025-09-08",0.02,178300,{"date":1956,"open":1215,"high":1221,"low":1260,"close":1290,"change":849,"percent_change":156,"volume":1802,"transactions":9,"vwap":1290},"2025-09-05",{"date":1958,"open":1276,"high":1674,"low":1959,"close":1960,"change":286,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-04",24.049999,24.89,2.72,140900,{"date":1964,"open":1709,"high":1291,"low":1788,"close":1276,"change":950,"percent_change":1123,"volume":1965,"transactions":9,"vwap":1276},"2025-09-03",166800,{"date":1967,"open":1618,"high":1639,"low":1968,"close":1969,"change":1060,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-02",23.81,24.16,-1.67,197200,{"date":1973,"open":1277,"high":1254,"low":556,"close":1893,"change":1356,"percent_change":1389,"volume":1974,"transactions":9,"vwap":1893},"2025-08-29",203700,{"date":1976,"open":1969,"high":1977,"low":1978,"close":1979,"change":1087,"percent_change":1434,"volume":1980,"transactions":9,"vwap":1979},"2025-08-28",24.31,23.78,24.19,307700,{"date":1982,"open":594,"high":1949,"low":1880,"close":1983,"change":1904,"percent_change":1658,"volume":1642,"transactions":9,"vwap":1983},"2025-08-27",23.94,{"date":1985,"open":1949,"high":1274,"low":1986,"close":556,"change":539,"percent_change":1987,"volume":1505,"transactions":9,"vwap":556},"2025-08-26",23.99,-1.02,{"date":1989,"open":1198,"high":1649,"low":1247,"close":1641,"change":78,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1641},"2025-08-25",-2.04,129600,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1649,"change":751,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1649},"2025-08-22",23.88,25.11,5.18,199200,{"date":1999,"open":1723,"high":585,"low":1819,"close":2000,"change":193,"percent_change":1600,"volume":2001,"transactions":9,"vwap":2000},"2025-08-21",23.73,195300,{"date":2003,"open":1968,"high":1968,"low":536,"close":1793,"change":506,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1793},"2025-08-20",-1.3,176900,{"date":2007,"open":1978,"high":566,"low":2000,"close":1702,"change":1122,"percent_change":86,"volume":2008,"transactions":9,"vwap":1702},"2025-08-19",155700,{"date":2010,"open":2011,"high":2012,"low":597,"close":1261,"change":2013,"percent_change":1162,"volume":2014,"transactions":9,"vwap":1261},"2025-08-18",23.86,24.1,-0.02,123500,{"date":2016,"open":2017,"high":2017,"low":2000,"close":1849,"change":446,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1849},"2025-08-15",24.44,-1.98,174100,{"date":2021,"open":1274,"high":1235,"low":2022,"close":1620,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1620},"2025-08-14",24.11,-1.12,-4.41,209100,{"date":2027,"open":1694,"high":926,"low":1640,"close":2028,"change":476,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-13",25.37,5.49,236300,{"date":2032,"open":597,"high":1969,"low":1754,"close":1959,"change":286,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1959},"2025-08-12",2.82,185000,{"date":2036,"open":2037,"high":1793,"low":2038,"close":1792,"change":1534,"percent_change":1025,"volume":2039,"transactions":9,"vwap":1792},"2025-08-11",23.34,22.86,191100,{"date":2041,"open":1876,"high":1621,"low":2042,"close":1710,"change":327,"percent_change":942,"volume":2043,"transactions":9,"vwap":1710},"2025-08-08",23.28,241700,{"date":2045,"open":941,"high":860,"low":1730,"close":2000,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2000},"2025-08-07",-1.39,-5.53,353900,{"date":2050,"open":1628,"high":617,"low":536,"close":1859,"change":1187,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1859},"2025-08-06",4.36,303900,{"date":2054,"open":1819,"high":1650,"low":1740,"close":1889,"change":842,"percent_change":1255,"volume":2055,"transactions":9,"vwap":1889},"2025-08-05",208300,{"date":2057,"open":1717,"high":1848,"low":2058,"close":1770,"change":1316,"percent_change":578,"volume":2059,"transactions":9,"vwap":1770},"2025-08-04",22.99,194100,{"date":2061,"open":584,"high":2062,"low":2063,"close":1774,"change":345,"percent_change":1298,"volume":2064,"transactions":9,"vwap":1774},"2025-08-01",23.47,22.8,275800,{"date":2066,"open":1730,"high":575,"low":1717,"close":1766,"change":156,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1766},"2025-07-31",0.17,198500,{"date":2070,"open":2071,"high":1276,"low":2042,"close":555,"change":1344,"percent_change":2072,"volume":2073,"transactions":9,"vwap":555},"2025-07-30",23.98,-1.76,234400,{"date":2075,"open":2012,"high":1276,"low":1885,"close":2076,"change":434,"percent_change":656,"volume":2077,"transactions":9,"vwap":2076},"2025-07-29",23.87,199400,{"date":2079,"open":2080,"high":2080,"low":1986,"close":2081,"change":768,"percent_change":619,"volume":2082,"transactions":9,"vwap":2081},"2025-07-28",24.66,24.030001,270200,{"date":2084,"open":1234,"high":1234,"low":2085,"close":2086,"change":445,"percent_change":423,"volume":2087,"transactions":9,"vwap":2086},"2025-07-25",24.39,24.67,120700,{"date":2089,"open":883,"high":2090,"low":1282,"close":1933,"change":1498,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1933},"2025-07-24",25.5,-3.32,154700,{"date":2094,"open":2028,"high":2095,"low":1320,"close":911,"change":1145,"percent_change":698,"volume":2096,"transactions":9,"vwap":911},"2025-07-23",25.74,179000,{"date":2098,"open":1289,"high":2099,"low":1289,"close":932,"change":1356,"percent_change":2100,"volume":2101,"transactions":9,"vwap":932},"2025-07-22",25.43,1.54,184100,{"date":2103,"open":1246,"high":2104,"low":913,"close":1245,"change":517,"percent_change":256,"volume":2105,"transactions":9,"vwap":1245},"2025-07-21",25.57,133500,{"date":2107,"open":1331,"high":1331,"low":1908,"close":2108,"change":1408,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-18",24.99,-2.19,165900,{"date":2112,"open":1215,"high":904,"low":1908,"close":1332,"change":1145,"percent_change":698,"volume":2113,"transactions":9,"vwap":1332},"2025-07-17",176000,{"date":2115,"open":1285,"high":1215,"low":2116,"close":1304,"change":927,"percent_change":2117,"volume":1896,"transactions":9,"vwap":1304},"2025-07-16",24.21,1.42,{"date":2119,"open":1613,"high":2099,"low":2120,"close":913,"change":454,"percent_change":2121,"volume":2122,"transactions":9,"vwap":913},"2025-07-15",24.52,-2.07,233900,{"date":2124,"open":1235,"high":1235,"low":2120,"close":1859,"change":1542,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1859},"2025-07-14",-1.14,151300,{"date":2128,"open":1924,"high":798,"low":2108,"close":1233,"change":345,"percent_change":1861,"volume":1802,"transactions":9,"vwap":1233},"2025-07-11",{"date":2130,"open":1626,"high":860,"low":1626,"close":931,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":931},"2025-07-10",1.01,4.06,242600,{"date":2135,"open":1626,"high":1960,"low":1628,"close":1254,"change":465,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1254},"2025-07-09",0.93,143900,{"date":2139,"open":1276,"high":2108,"low":1650,"close":1289,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1289},"2025-07-08",0.39,1.61,128300,{"date":2144,"open":1283,"high":1214,"low":1253,"close":1276,"change":964,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1276},"2025-07-07",-4.76,192900,{"date":2148,"open":798,"high":798,"low":2149,"close":933,"change":117,"percent_change":955,"volume":2150,"transactions":9,"vwap":933},"2025-07-03",25.13,142800,{"date":2152,"open":2153,"high":911,"low":2154,"close":1194,"change":17,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1194},"2025-07-02",24.68,24.58,4.15,213300,{"date":2158,"open":1711,"high":1191,"low":1710,"close":1251,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1251},"2025-07-01",0.68,2.84,209300,{"date":2163,"open":1949,"high":1949,"low":1793,"close":1262,"change":345,"percent_change":2164,"volume":1050,"transactions":9,"vwap":1262},"2025-06-30",-1.85,{"date":2166,"open":2011,"high":1251,"low":1876,"close":1949,"change":1145,"percent_change":1464,"volume":2167,"transactions":9,"vwap":1949},"2025-06-27",481000,{"date":2169,"open":2170,"high":2171,"low":2172,"close":1788,"change":1176,"percent_change":2173,"volume":2174,"transactions":9,"vwap":1788},"2025-06-26",21.9,23.82,21.83,8.84,319500,{"date":2176,"open":2177,"high":1838,"low":2178,"close":2172,"change":1011,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2172},"2025-06-25",21.65,21.19,0.83,197400,{"date":2182,"open":474,"high":2183,"low":495,"close":2177,"change":405,"percent_change":2184,"volume":1022,"transactions":9,"vwap":2177},"2025-06-24",21.81,1.26,{"date":2186,"open":394,"high":2187,"low":2188,"close":442,"change":927,"percent_change":687,"volume":2189,"transactions":9,"vwap":442},"2025-06-23",21.44,20.74,197700,{"date":2191,"open":2192,"high":2192,"low":394,"close":2193,"change":1904,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-20",21.53,21.030001,-1.22,307300,{"date":2197,"open":2198,"high":2199,"low":473,"close":2200,"change":1011,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-06-18",21.08,21.74,21.29,0.85,190200,{"date":2204,"open":2205,"high":2206,"low":2198,"close":2207,"change":1695,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-06-17",21.75,21.86,21.11,-4.09,183000,{"date":2211,"open":516,"high":2212,"low":516,"close":1832,"change":1577,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1832},"2025-06-16",22.47,0.73,241200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":385,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-06-13",22.15,22.36,21.8,21.85,-3.28,145500,{"date":2224,"open":2225,"high":2063,"low":2226,"close":2227,"change":1162,"percent_change":517,"volume":2228,"transactions":9,"vwap":2227},"2025-06-12",22.45,22.3,22.59,136500,{"date":2230,"open":1808,"high":1746,"low":2231,"close":2232,"change":1048,"percent_change":1850,"volume":2233,"transactions":9,"vwap":2232},"2025-06-11",22.57,22.67,176500,{"date":2235,"open":587,"high":525,"low":2236,"close":1774,"change":465,"percent_change":2131,"volume":2237,"transactions":9,"vwap":1774},"2025-06-10",22.85,162000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1753,"change":676,"percent_change":1608,"volume":2243,"transactions":9,"vwap":1753},"2025-06-09",22.37,23.030001,22.16,215900,{"date":2245,"open":2246,"high":2063,"low":2247,"close":2248,"change":486,"percent_change":1559,"volume":2249,"transactions":9,"vwap":2248},"2025-06-06",22.41,22.02,22.11,229900,{"date":2251,"open":537,"high":1753,"low":2252,"close":2242,"change":783,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2242},"2025-06-05",22.049999,-1.42,238800,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":307,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-04",22.13,22.61,22.48,1.49,227000,{"date":2263,"open":413,"high":526,"low":2264,"close":2217,"change":1600,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2217},"2025-06-03",21.07,4.19,228700,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1534,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-02",21.43,21.63,20.73,21.26,-0.89,240900,{"date":2276,"open":461,"high":1824,"low":2269,"close":2277,"change":446,"percent_change":2109,"volume":2278,"transactions":9,"vwap":2277},"2025-05-30",21.45,423800,{"date":2280,"open":1824,"high":537,"low":2281,"close":462,"change":156,"percent_change":1011,"volume":2282,"transactions":9,"vwap":462},"2025-05-29",21.6,266100,{"date":2284,"open":2220,"high":2285,"low":2286,"close":2287,"change":375,"percent_change":609,"volume":2288,"transactions":9,"vwap":2287},"2025-05-28",22.17,21.57,21.89,246100,{"date":2290,"open":2272,"high":2291,"low":2198,"close":2199,"change":1600,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2199},"2025-05-27",22.22,4.27,306200,{"date":2295,"open":361,"high":2296,"low":314,"close":2297,"change":464,"percent_change":112,"volume":2298,"transactions":9,"vwap":2297},"2025-05-23",20.91,20.85,201600,{"date":2300,"open":303,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-05-22",20.81,19.98,20.8,0.62,3.07,234800,{"date":2308,"open":373,"high":2309,"low":342,"close":2310,"change":454,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-05-21",20.7,20.18,-2.51,224900,{"date":2314,"open":2315,"high":414,"low":2316,"close":2309,"change":849,"percent_change":464,"volume":2317,"transactions":9,"vwap":2309},"2025-05-20",20.58,20.53,160400,{"date":2319,"open":432,"high":2320,"low":2321,"close":2322,"change":223,"percent_change":1473,"volume":2323,"transactions":9,"vwap":2322},"2025-05-19",20.82,20.47,20.69,171100,{"date":2325,"open":2322,"high":2326,"low":2327,"close":444,"change":1087,"percent_change":1587,"volume":2328,"transactions":9,"vwap":444},"2025-05-16",21.059999,20.51,217700,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":112,"percent_change":1001,"volume":2335,"transactions":9,"vwap":2334},"2025-05-15",20.33,20.9,20.07,20.68,196700,{"date":2337,"open":2338,"high":2339,"low":373,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-05-14",21.040001,21.25,20.44,-0.78,-3.68,251300,{"date":2345,"open":2326,"high":2346,"low":2297,"close":485,"change":1202,"percent_change":1703,"volume":2347,"transactions":9,"vwap":485},"2025-05-13",21.48,237300,{"date":2349,"open":392,"high":2350,"low":2351,"close":2320,"change":1388,"percent_change":1181,"volume":2352,"transactions":9,"vwap":2320},"2025-05-12",21.54,20.5,460000,{"date":2354,"open":282,"high":2355,"low":2356,"close":2357,"change":244,"percent_change":2358,"volume":830,"transactions":9,"vwap":2357},"2025-05-09",20.49,19.89,20.41,2.87,{"date":2360,"open":2361,"high":2362,"low":24,"close":22,"change":93,"percent_change":2363,"volume":2364,"transactions":9,"vwap":22},"2025-05-08",19.38,20.16,3.87,285400,{"date":2366,"open":254,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-05-07",19.4,18.8,19.1,0.3,1.6,310800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2368,"change":327,"percent_change":799,"volume":2378,"transactions":9,"vwap":2368},"2025-05-06",18.79,19.09,18.61,295500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":254,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":254},"2025-05-05",19.5,19.72,18.9,-0.87,-4.39,421200,{"date":2388,"open":2389,"high":2334,"low":2367,"close":2390,"change":649,"percent_change":649,"volume":2391,"transactions":9,"vwap":2390},"2025-05-02",20.24,19.82,478300,{"date":2393,"open":2369,"high":2394,"low":2375,"close":2390,"change":942,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2390},"2025-05-01",21.2,-3.08,520500,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":1311,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-04-30",21.33,20.34,20.45,-4.8,553300,{"date":2405,"open":2320,"high":2406,"low":2407,"close":2346,"change":1607,"percent_change":2363,"volume":2408,"transactions":9,"vwap":2346},"2025-04-29",21.68,20.78,226800,{"date":2410,"open":2351,"high":2320,"low":352,"close":2334,"change":87,"percent_change":2159,"volume":2411,"transactions":9,"vwap":2334},"2025-04-28",178000,{"date":2413,"open":2414,"high":292,"low":316,"close":2415,"change":464,"percent_change":112,"volume":2416,"transactions":9,"vwap":2415},"2025-04-25",20.4,20.54,181000,{"date":185,"open":342,"high":304,"low":2418,"close":2355,"change":2304,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2355},19.8,3.12,170500]