[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCH":3,"stock-historical-MCH":28,"homepage-market-summary":2333},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MCH","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 China Active ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8634,0.49652,"Annual",{"close":17,"open":18,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},26.6464,26.72,27.0386,-0.3922,-1.45,8619.1514,30.8,25.77,3400.635378236,17.4,1054,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":39},365,1,1000,{"period_high":33,"period_low":34,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":17,"start_date":38,"end_date":5},30.974,22.31,4069,1485258.844559,18.59,"2025-04-22",[40,43,52,61,71,79,90,100,110,118,128,136,145,155,162,171,178,186,195,205,214,225,236,243,250,259,270,278,287,294,303,312,319,327,335,343,352,362,369,379,389,398,409,417,425,433,440,447,455,464,472,480,488,496,504,512,520,527,534,541,547,553,559,567,573,579,586,594,601,607,613,618,627,634,639,645,653,660,667,673,679,687,692,698,705,711,720,727,734,739,746,751,757,764,772,777,785,792,799,806,811,819,825,831,837,844,849,854,859,865,870,874,880,884,889,895,900,905,911,917,923,929,935,942,950,958,963,969,977,982,989,995,1002,1009,1016,1023,1028,1034,1043,1047,1053,1057,1064,1069,1076,1084,1092,1101,1107,1116,1123,1128,1134,1142,1146,1151,1157,1163,1167,1170,1177,1182,1189,1196,1202,1208,1215,1220,1225,1232,1238,1246,1252,1257,1264,1268,1274,1278,1284,1290,1298,1303,1309,1315,1323,1328,1333,1339,1345,1352,1356,1359,1364,1369,1373,1380,1386,1391,1396,1401,1405,1409,1416,1422,1429,1433,1438,1445,1449,1454,1458,1464,1469,1472,1476,1481,1488,1493,1497,1502,1507,1514,1519,1525,1530,1535,1540,1547,1552,1558,1562,1567,1573,1579,1587,1592,1595,1601,1608,1613,1618,1624,1630,1636,1642,1647,1654,1662,1668,1675,1682,1689,1696,1703,1708,1714,1720,1724,1730,1736,1740,1745,1748,1754,1759,1765,1772,1778,1781,1787,1793,1796,1803,1807,1812,1817,1823,1830,1834,1839,1844,1849,1855,1859,1864,1870,1875,1880,1885,1888,1893,1899,1904,1908,1915,1921,1926,1930,1937,1943,1949,1955,1962,1967,1972,1977,1982,1988,1995,2002,2008,2014,2018,2025,2030,2034,2038,2043,2048,2052,2057,2062,2068,2073,2079,2085,2092,2097,2103,2110,2117,2125,2132,2137,2144,2152,2159,2166,2174,2179,2184,2191,2196,2202,2209,2214,2220,2226,2231,2237,2243,2252,2257,2262,2267,2273,2277,2284,2291,2296,2303,2308,2314,2322,2329],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":41,"vwap":42},36,26.6541,{"date":44,"open":45,"high":46,"low":45,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",26.975,27.04,-0.0518,-0.19,1610.7124,25,27.0319,{"date":53,"open":54,"high":55,"low":54,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",27.09,27.0904,0.085,0.31,1374.1044,31,27.0939,{"date":62,"open":63,"high":64,"low":65,"close":64,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",26.89,27.0054,26.882,-0.0936,-0.35,2272.433675,45,26.9133,{"date":72,"open":73,"high":73,"low":73,"close":73,"change":74,"percent_change":75,"volume":76,"transactions":77,"vwap":78},"2026-09-28",27.099,-0.4185,-1.52,493.0064,39,27.0928,{"date":80,"open":81,"high":82,"low":83,"close":84,"change":85,"percent_change":86,"volume":87,"transactions":88,"vwap":89},"2026-09-25",27.55,28,27.48,27.5175,-0.0853,-0.31,9788.9884,53,27.8415,{"date":91,"open":92,"high":92,"low":93,"close":94,"change":95,"percent_change":96,"volume":97,"transactions":98,"vwap":99},"2026-09-24",27.74,27.57,27.6028,-0.3338,-1.19,739.943958,24,27.6365,{"date":101,"open":102,"high":102,"low":103,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-23",28.03,27.92,27.9366,-0.4561,-1.61,5870.7124,73,27.9692,{"date":111,"open":112,"high":112,"low":113,"close":113,"change":114,"percent_change":115,"volume":116,"transactions":98,"vwap":117},"2026-09-22",28.42,28.3927,0.1278,0.45,670.0644,28.4179,{"date":119,"open":120,"high":120,"low":121,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-21",28.27,28.242,28.2649,0.476,1.71,357.7124,22,28.2301,{"date":129,"open":130,"high":131,"low":130,"close":131,"change":132,"percent_change":133,"volume":134,"transactions":59,"vwap":135},"2026-09-18",27.76,27.7889,0.2844,1.03,1628.7824,27.7629,{"date":137,"open":138,"high":139,"low":140,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":59,"vwap":144},"2026-09-17",27.51,27.535,27.5045,0.1549,0.57,960.526623,27.5169,{"date":146,"open":147,"high":81,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-16",27.47,27.26,27.3496,-0.1795,-0.65,2635.2764,35,27.4659,{"date":156,"open":157,"high":157,"low":157,"close":157,"change":158,"percent_change":151,"volume":159,"transactions":160,"vwap":161},"2026-09-15",27.5291,-0.1811,15.7124,16,27.5431,{"date":163,"open":164,"high":165,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-14",27.59,27.7102,0.0629,0.23,2117.7124,37,27.6268,{"date":172,"open":173,"high":173,"low":174,"close":174,"change":175,"percent_change":67,"volume":176,"transactions":50,"vwap":177},"2026-09-11",27.71,27.6473,-0.097,589.8354,27.6949,{"date":179,"open":180,"high":180,"low":181,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":50,"vwap":185},"2026-09-10",27.8,27.7443,-0.2794,-1,524.942819,27.7835,{"date":187,"open":188,"high":188,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":126,"vwap":194},"2026-09-09",28.0701,28.02,28.0237,-0.08,-0.28,462.22181,28.0496,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-08",28.19,28.08,28.1037,-0.4469,-1.57,2498.3424,30,28.1079,{"date":206,"open":207,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":59,"vwap":213},"2026-09-04",28.5,28.5506,28.45,0.1696,0.6,1719.5744,28.482,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-03",28.255,28.49,28.24,28.381,0.0515,0.18,8107.4554,160,28.409,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-02",27.96,28.37,27.94,28.3295,0.2495,0.89,6328.1384,49,28.0795,{"date":237,"open":198,"high":198,"low":198,"close":198,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-01",-0.2308,-0.82,134.828626,23,28.0838,{"date":244,"open":120,"high":245,"low":120,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":98,"vwap":249},"2026-08-31",28.3108,-0.2357,-0.83,657.9996,28.2782,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":241,"vwap":258},"2026-08-28",28.63,28.53,28.5465,-0.0335,-0.12,834.031212,28.5729,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-27",28.6,28.75,28.56,28.58,0.1738,0.61,7654.486922,78,28.6168,{"date":271,"open":207,"high":207,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-26",28.4062,0.383,1.37,715.8154,59,28.4644,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-25",28.01,28.0232,0.1541,0.55,232.7124,21,27.9817,{"date":288,"open":289,"high":289,"low":289,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":285,"vwap":293},"2026-08-24",27.8691,-0.5659,-1.99,74.7124,27.8371,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-21",28.51,28.435,0.1782,0.63,2061.438291,42,28.4944,{"date":304,"open":305,"high":305,"low":218,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-20",28.28,28.2568,0.1202,0.43,376.58369,26,28.2603,{"date":313,"open":197,"high":197,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":310,"vwap":318},"2026-08-19",28.1366,-0.2857,-1.01,1426.8894,28.1789,{"date":320,"open":321,"high":322,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":82,"vwap":326},"2026-08-18",28.38,28.4223,-0.1778,-0.62,1116.7124,28.3968,{"date":328,"open":261,"high":329,"low":261,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-17",28.6001,0.3601,1.28,382.2964,34,28.596,{"date":336,"open":337,"high":218,"low":338,"close":218,"change":339,"percent_change":340,"volume":341,"transactions":234,"vwap":342},"2026-08-14",28.11,28.1,0.1461,0.52,4670.076274,28.2045,{"date":344,"open":345,"high":346,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-13",28.09,28.0939,-0.4258,-1.49,260.7124,19,28.1027,{"date":353,"open":354,"high":355,"low":356,"close":355,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-12",28.46,28.5197,28.44,-0.0628,-0.22,705.4793,32,28.4576,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":98,"vwap":368},"2026-08-11",28.5825,-0.6667,-2.28,79.241171,28.6371,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":333,"vwap":378},"2026-08-10",29.19,29.28,29.1899,29.2492,-0.0281,-0.1,994.2983,29.2147,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":59,"vwap":388},"2026-08-07",29.27,29.3099,29.22,29.2773,0.532,1.85,1201.266315,29.2782,{"date":390,"open":391,"high":262,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-06",28.67,28.7453,-0.1242,-0.43,724.421621,27,28.7114,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-05",28.97,29.185,28.8499,28.8695,0.4934,1.74,2599.5183,41,28.8824,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":126,"vwap":416},"2026-08-04",28.3001,28.3761,0.3781,1.35,903.801425,28.3216,{"date":418,"open":82,"high":82,"low":419,"close":420,"change":421,"percent_change":191,"volume":422,"transactions":423,"vwap":424},"2026-08-03",27.975,27.998,-0.0212,1154.9293,29,27.9926,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":160,"vwap":432},"2026-07-31",27.99,28.0192,0.2489,0.9,263.1083,27.9863,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":241,"vwap":439},"2026-07-30",27.7703,0.2403,0.87,146.111516,27.6442,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":241,"vwap":446},"2026-07-29",27.53,0.1399,0.51,340.1093,27.5602,{"date":448,"open":449,"high":449,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":41,"vwap":454},"2026-07-28",27.41,27.3901,-0.5166,-1.85,1727.407278,27.4027,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-07-27",27.73,27.9067,0.5012,1.83,1704.9293,20,27.8475,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":316,"volume":470,"transactions":69,"vwap":471},"2026-07-24",27.5,27.54,27.4055,-0.2809,7132.206559,27.5055,{"date":473,"open":474,"high":475,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":407,"vwap":479},"2026-07-23",27.62,27.6864,-0.0406,-0.15,1118.38812,27.652,{"date":481,"open":173,"high":130,"low":173,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-22",27.727,-0.2276,-0.81,450.3894,18,27.7289,{"date":489,"open":189,"high":189,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":333,"vwap":495},"2026-07-21",27.93,27.9546,0.3146,1.14,12306.5664,27.934,{"date":497,"open":442,"high":498,"low":442,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":94},"2026-07-20",27.7,27.64,0.538,1.99,1966.414206,47,{"date":505,"open":506,"high":507,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":77,"vwap":511},"2026-07-17",26.93,27.102,-1.098,-3.89,688.197163,27.0399,{"date":513,"open":514,"high":515,"low":514,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":423,"vwap":519},"2026-07-16",28.2,28.22,-0.4013,-1.4,888.333565,28.204,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":285,"vwap":526},"2026-07-15",28.6013,0.3896,1.38,94.3834,28.6262,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":396,"vwap":533},"2026-07-14",28.2117,0.6027,2.18,108.376094,28.243,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":77,"vwap":540},"2026-07-13",27.609,-0.671,-2.37,676.322126,27.5949,{"date":542,"open":543,"high":543,"low":305,"close":305,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":305},"2026-07-10",28.32,-0.475,-1.65,1100,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-07-09",28.755,0.579,2.05,200,{"date":554,"open":197,"high":197,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-07-08",28.176,0.079,0.28,600,{"date":560,"open":561,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-07-07",28.25,28.26,28.097,-0.253,-0.89,1800,{"date":568,"open":543,"high":569,"low":543,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-06",28.35,0.407,1.46,700,{"date":574,"open":345,"high":337,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-02",27.943,-0.957,-3.31,500,{"date":580,"open":581,"high":582,"low":581,"close":581,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":581},"2026-07-01",28.9,28.96,0.044,0.15,2100,{"date":587,"open":588,"high":589,"low":297,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-30",28.82,28.94,28.856,0.22,0.77,17200,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-06-29",28.47,28.636,0.072,0.25,1500,{"date":602,"open":321,"high":603,"low":321,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-26",28.564,-0.564,-1.94,1400,{"date":608,"open":609,"high":610,"low":609,"close":610,"change":611,"percent_change":612,"volume":578,"transactions":9,"vwap":610},"2026-06-25",29.12,29.128,0.121,0.42,{"date":614,"open":423,"high":615,"low":423,"close":615,"change":616,"percent_change":617,"volume":552,"transactions":9,"vwap":615},"2026-06-24",29.007,-0.197,-0.67,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":623},"2026-06-23",29.235,29.24,29.15,29.204,-0.855,-2.84,2400,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-06-22",30.1,30.059,0.525,1.78,400,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":340,"volume":633,"transactions":9,"vwap":637},"2026-06-18",29.55,29.534,0.154,{"date":640,"open":641,"high":641,"low":642,"close":642,"change":643,"percent_change":239,"volume":644,"transactions":9,"vwap":642},"2026-06-17",30.21,29.38,-0.243,16000,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-16",29.54,30.059999,29.623,-0.051,-0.17,19800,{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":659,"volume":578,"transactions":9,"vwap":656},"2026-06-15",29.67,29.674,29.62,0.913,3.17,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-06-12",28.66,28.761,0.297,1.04,1700,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":142,"volume":672,"transactions":9,"vwap":670},"2026-06-11",28.049999,28.464,0.162,2200,{"date":674,"open":569,"high":675,"low":676,"close":676,"change":677,"percent_change":316,"volume":678,"transactions":9,"vwap":676},"2026-06-10",28.39,28.302,-0.29,1200,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-09",28.81,28.55,28.592,0.602,2.15,2300,{"date":688,"open":689,"high":689,"low":427,"close":427,"change":690,"percent_change":691,"volume":578,"transactions":9,"vwap":427},"2026-06-08",28.12,-0.294,-1.04,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":572,"transactions":9,"vwap":695},"2026-06-05",28.7,28.284,-1.051,-3.58,{"date":699,"open":700,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":686,"transactions":9,"vwap":702},"2026-06-04",29.39,29.4,29.335,0.005,0.02,{"date":706,"open":707,"high":707,"low":708,"close":708,"change":709,"percent_change":710,"volume":585,"transactions":9,"vwap":708},"2026-06-03",29.37,29.33,-0.377,-1.27,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-02",29.75,29.81,29.682,29.707,1.018,3.55,3900,{"date":721,"open":682,"high":722,"low":682,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-01",28.69,28.689,-0.319,-1.1,800,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":666,"transactions":9,"vwap":731},"2026-05-29",29.040001,28.985,29.0079994,0.211,0.73,{"date":735,"open":736,"high":588,"low":736,"close":737,"change":738,"percent_change":239,"volume":546,"transactions":9,"vwap":737},"2026-05-28",28.765,28.797,-0.238,{"date":740,"open":741,"high":742,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-05-27",28.91,29.035,-0.365,-1.24,3700,{"date":747,"open":748,"high":748,"low":701,"close":701,"change":749,"percent_change":750,"volume":672,"transactions":9,"vwap":701},"2026-05-26",29.64,0.313,1.08,{"date":752,"open":753,"high":753,"low":754,"close":755,"change":756,"percent_change":283,"volume":572,"transactions":9,"vwap":755},"2026-05-22",29.09,29.084999,29.087,0.159,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-05-21",28.65,28.928,-0.149,-0.51,1600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":299,"volume":771,"transactions":9,"vwap":769},"2026-05-20",28.995,29.18,28.99,29.077,0.182,3600,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":376,"volume":31,"transactions":9,"vwap":775},"2026-05-19",28.83,28.895,-0.03,{"date":778,"open":768,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-05-18",28.998,28.86,28.925,-0.166,-0.57,3800,{"date":786,"open":729,"high":636,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-05-15",29.016001,29.091,-0.524,-1.77,9600,{"date":793,"open":707,"high":794,"low":707,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-05-14",29.7,29.615,-0.489,-1.62,10400,{"date":800,"open":801,"high":802,"low":801,"close":803,"change":804,"percent_change":805,"volume":31,"transactions":9,"vwap":803},"2026-05-13",30.07,30.11,30.104,0.684,2.32,{"date":807,"open":808,"high":809,"low":808,"close":809,"change":48,"percent_change":810,"volume":633,"transactions":9,"vwap":809},"2026-05-12",29.32,29.42,-0.64,{"date":812,"open":813,"high":814,"low":815,"close":814,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":814},"2026-05-11",29.53,29.61,29.51,0.53,1.82,2000,{"date":820,"open":821,"high":753,"low":822,"close":823,"change":824,"percent_change":591,"volume":798,"transactions":9,"vwap":823},"2026-05-08",29.075001,29.049999,29.08,0.065,{"date":826,"open":827,"high":822,"low":828,"close":828,"change":829,"percent_change":830,"volume":678,"transactions":9,"vwap":828},"2026-05-07",29.030001,29.014999,0.109,0.38,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":600,"transactions":9,"vwap":834},"2026-05-06",28.48,28.906,0.84,2.99,{"date":838,"open":839,"high":337,"low":189,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-05-05",28.07,28.066,-0.007,-0.02,3100,{"date":845,"open":514,"high":514,"low":846,"close":847,"change":848,"percent_change":810,"volume":686,"transactions":9,"vwap":847},"2026-05-04",28.040001,28.073,-0.181,{"date":850,"open":297,"high":297,"low":561,"close":851,"change":852,"percent_change":853,"volume":771,"transactions":9,"vwap":851},"2026-05-01",28.254,-0.038,-0.13,{"date":855,"open":345,"high":856,"low":345,"close":856,"change":857,"percent_change":858,"volume":726,"transactions":9,"vwap":856},"2026-04-30",28.292,0.394,1.41,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-04-29",27.898,0.058,0.21,100,{"date":866,"open":92,"high":867,"low":92,"close":867,"change":868,"percent_change":869,"volume":678,"transactions":9,"vwap":867},"2026-04-28",27.84,-0.26,-0.93,{"date":871,"open":338,"high":338,"low":338,"close":338,"change":872,"percent_change":873,"volume":864,"transactions":9,"vwap":338},"2026-04-27",-0.14,-0.5,{"date":875,"open":876,"high":561,"low":198,"close":218,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":218},"2026-04-24",28.145,0.173,0.62,4400,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":883,"percent_change":348,"volume":552,"transactions":9,"vwap":882},"2026-04-23",28.066999,-0.424,{"date":885,"open":296,"high":682,"low":209,"close":886,"change":887,"percent_change":888,"volume":566,"transactions":9,"vwap":886},"2026-04-22",28.491,0.366,1.3,{"date":890,"open":218,"high":561,"low":891,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-04-21",28.125,-0.41,-1.44,6500,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":558,"transactions":9,"vwap":897},"2026-04-20",28.535,0.047,0.16,{"date":901,"open":902,"high":902,"low":902,"close":902,"change":903,"percent_change":904,"volume":552,"transactions":9,"vwap":902},"2026-04-17",28.488,0.348,1.24,{"date":906,"open":856,"high":856,"low":907,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-04-16",28.14,0.268,0.96,3500,{"date":912,"open":913,"high":914,"low":92,"close":914,"change":915,"percent_change":916,"volume":558,"transactions":9,"vwap":914},"2026-04-15",27.75,27.872,-0.01,-0.04,{"date":918,"open":474,"high":919,"low":474,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-14",27.882,0.432,1.57,5100,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":928,"volume":818,"transactions":9,"vwap":926},"2026-04-13",27.2,27.45,0.053,0.19,{"date":930,"open":931,"high":83,"low":932,"close":932,"change":899,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-10",27.44,27.397,0.59,900,{"date":936,"open":396,"high":937,"low":938,"close":939,"change":940,"percent_change":591,"volume":941,"transactions":9,"vwap":939},"2026-04-09",27.24,26.96,27.237,0.059,6600,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-04-08",27.16,27.34,27.178,1.088,4.17,1300,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":953},"2026-04-07",25.98,26.09,25.86,-0.121,-0.46,6400,{"date":959,"open":953,"high":960,"low":953,"close":961,"change":841,"percent_change":776,"volume":962,"transactions":9,"vwap":961},"2026-04-06",26.25,26.211,5600,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":578,"transactions":9,"vwap":966},"2026-04-02",26.24,26.218,-0.258,-0.97,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":142,"volume":976,"transactions":9,"vwap":974},"2026-04-01",26.5,26.54,26.43,26.476,0.151,2600,{"date":978,"open":979,"high":980,"low":979,"close":980,"change":816,"percent_change":551,"volume":981,"transactions":9,"vwap":980},"2026-03-31",25.85,26.325,10000,{"date":983,"open":984,"high":984,"low":24,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-03-30",25.875,25.795,-0.078,-0.3,12300,{"date":990,"open":952,"high":310,"low":991,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-03-27",25.873,-0.089,-0.34,2800,{"date":996,"open":997,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":626,"transactions":9,"vwap":999},"2026-03-26",26.030001,26.11,25.962,-0.818,-3.05,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-03-25",26.86,26.78,0.595,2.27,300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":842,"percent_change":191,"volume":1015,"transactions":9,"vwap":1014},"2026-03-24",26.12,26.21,26.07,26.185,4300,{"date":1017,"open":1013,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":340,"volume":1022,"transactions":9,"vwap":1020},"2026-03-23",26.48,26.049999,26.205,0.135,18000,{"date":1024,"open":1025,"high":1025,"low":997,"close":1013,"change":1026,"percent_change":538,"volume":1027,"transactions":9,"vwap":1013},"2026-03-20",26.49,-0.632,12500,{"date":1029,"open":973,"high":1004,"low":973,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-03-19",26.702,-0.291,-1.08,5300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-03-18",27.38,27.42,26.98,26.993,-0.558,-2.03,4900,{"date":1044,"open":173,"high":130,"low":442,"close":1045,"change":761,"percent_change":1046,"volume":719,"transactions":9,"vwap":1045},"2026-03-17",27.551,-0.54,{"date":1048,"open":1049,"high":1050,"low":498,"close":498,"change":1051,"percent_change":1052,"volume":585,"transactions":9,"vwap":498},"2026-03-16",27.72,27.771,0.236,0.86,{"date":1054,"open":498,"high":1055,"low":1056,"close":1056,"change":852,"percent_change":872,"volume":922,"transactions":9,"vwap":1056},"2026-03-13",27.77,27.464,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":818,"transactions":9,"vwap":1061},"2026-03-12",27.68,27.46,27.502,-0.36,-1.29,{"date":1065,"open":82,"high":82,"low":180,"close":1066,"change":1067,"percent_change":565,"volume":1068,"transactions":9,"vwap":1066},"2026-03-11",27.862,-0.251,8200,{"date":1070,"open":280,"high":321,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-10",27.89,28.113,0.701,2.56,6800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-03-09",26.87,27.412,26.85,0.328,1.21,15000,{"date":1085,"open":1086,"high":944,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-06",26.97,26.879,27.084,0.094,0.35,8100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-05",27.14,27.21,26.8,26.99,-0.52,-1.89,14800,{"date":1102,"open":1037,"high":442,"low":1103,"close":138,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":138},"2026-03-04",27.334,0.232,0.85,10900,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-03-03",27.37,27.4,26.82,27.278,-1.057,-3.73,18100,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-03-02",27.95,28.335,-0.257,-0.9,8800,{"date":1124,"open":252,"high":391,"low":1125,"close":683,"change":1126,"percent_change":1127,"volume":572,"transactions":9,"vwap":683},"2026-02-27",28.59,-0.061,-0.21,{"date":1129,"open":1130,"high":1131,"low":354,"close":1132,"change":1133,"percent_change":1041,"volume":566,"transactions":9,"vwap":1132},"2026-02-26",28.64,28.71,28.653,-0.593,{"date":1135,"open":621,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-02-25",29.26,29.14,29.246,0.137,0.47,7600,{"date":1143,"open":729,"high":1144,"low":729,"close":1144,"change":1145,"percent_change":993,"volume":606,"transactions":9,"vwap":1144},"2026-02-24",29.109,-0.098,{"date":1147,"open":1148,"high":1148,"low":767,"close":1149,"change":852,"percent_change":853,"volume":1150,"transactions":9,"vwap":1149},"2026-02-23",29.48,29.207,2700,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":585,"transactions":9,"vwap":1154},"2026-02-20",28.92,29.245,0.225,0.78,{"date":1158,"open":729,"high":729,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":726,"transactions":9,"vwap":1160},"2026-02-19",28.901,29.02,-0.059,-0.2,{"date":1164,"open":1165,"high":383,"low":1166,"close":1166,"change":584,"percent_change":340,"volume":606,"transactions":9,"vwap":1166},"2026-02-18",29.11,29.079,{"date":1168,"open":780,"high":423,"low":780,"close":1169,"change":770,"percent_change":299,"volume":31,"transactions":9,"vwap":1169},"2026-02-17",28.929,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":869,"volume":546,"transactions":9,"vwap":1175},"2026-02-13",28.77,28.805,28.695,28.747,-0.269,{"date":1178,"open":1179,"high":1179,"low":589,"close":787,"change":1180,"percent_change":1181,"volume":784,"transactions":9,"vwap":787},"2026-02-12",29.195,-0.403,-1.37,{"date":1183,"open":383,"high":1184,"low":1185,"close":1184,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1184},"2026-02-11",29.419,29.21,-0.228,-0.77,5700,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":557,"volume":934,"transactions":9,"vwap":1194},"2026-02-10",29.52,29.66,29.47,29.647,0.082,{"date":1197,"open":809,"high":1198,"low":809,"close":1199,"change":1200,"percent_change":1201,"volume":31,"transactions":9,"vwap":1199},"2026-02-09",29.585,29.565,0.377,1.29,{"date":1203,"open":1204,"high":1205,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":606,"transactions":9,"vwap":1205},"2026-02-06",28.89,29.188,0.671,2.35,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-05",28.93,28.517,-0.327,-1.13,6100,{"date":1216,"open":827,"high":827,"low":1217,"close":1218,"change":1219,"percent_change":324,"volume":666,"transactions":9,"vwap":1218},"2026-02-04",28.68,28.844,-0.179,{"date":1221,"open":1185,"high":1185,"low":681,"close":1222,"change":955,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-02-03",29.023001,-0.42,3400,{"date":1226,"open":1227,"high":1228,"low":753,"close":1229,"change":1230,"percent_change":968,"volume":1231,"transactions":9,"vwap":1229},"2026-02-02",29.17,29.23,29.144,-0.284,8600,{"date":1233,"open":657,"high":794,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-01-30",29.428,-0.622,-2.07,4100,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1090,"volume":1245,"transactions":9,"vwap":1243},"2026-01-29",30.22,30.32,29.74,30.049999,0.104,3200,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":308,"volume":934,"transactions":9,"vwap":1250},"2026-01-28",30.01,29.91,29.946,0.127,{"date":1253,"open":713,"high":1254,"low":1255,"close":1254,"change":1256,"percent_change":888,"volume":994,"transactions":9,"vwap":1254},"2026-01-27",29.819,29.71,0.384,{"date":1258,"open":1259,"high":1260,"low":707,"close":1261,"change":704,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-26",29.44,29.49,29.435,0.07,13100,{"date":1265,"open":700,"high":809,"low":700,"close":1266,"change":1267,"percent_change":67,"volume":666,"transactions":9,"vwap":1266},"2026-01-23",29.415,-0.102,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":572,"transactions":9,"vwap":1271},"2026-01-22",29.595,29.517,0.014,0.05,{"date":1275,"open":1148,"high":813,"low":1148,"close":1276,"change":1277,"percent_change":858,"volume":600,"transactions":9,"vwap":1276},"2026-01-21",29.503,0.41,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":552,"transactions":9,"vwap":1281},"2026-01-20",29.063999,29.093,-0.49,-1.66,{"date":1285,"open":1286,"high":1286,"low":809,"close":1287,"change":1288,"percent_change":1289,"volume":763,"transactions":9,"vwap":1287},"2026-01-16",29.84,29.583,-0.361,-1.21,{"date":1291,"open":203,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2026-01-15",30.069,29.94,29.944,0.08,0.27,5800,{"date":1299,"open":714,"high":1300,"low":714,"close":1300,"change":1301,"percent_change":1302,"volume":578,"transactions":9,"vwap":1300},"2026-01-14",29.864,-0.053,-0.18,{"date":1304,"open":1243,"high":1243,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":666,"transactions":9,"vwap":1306},"2026-01-13",29.85,29.917,-0.447,-1.47,{"date":1310,"open":801,"high":1311,"low":801,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-01-12",30.364,0.727,2.45,4000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1150,"transactions":9,"vwap":1320},"2026-01-09",29.58,29.68,29.5,29.637,0.076,0.26,{"date":1324,"open":1185,"high":1325,"low":1185,"close":1325,"change":1326,"percent_change":1327,"volume":566,"transactions":9,"vwap":1325},"2026-01-08",29.561,0.034,0.12,{"date":1329,"open":1270,"high":1270,"low":1330,"close":1330,"change":1331,"percent_change":1332,"volume":1237,"transactions":9,"vwap":1330},"2026-01-07",29.527,-0.279,-0.94,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1337,"change":57,"percent_change":1338,"volume":666,"transactions":9,"vwap":1337},"2026-01-06",29.87,29.89,29.806,1.05,{"date":1340,"open":1341,"high":1191,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":600,"transactions":9,"vwap":1342},"2026-01-05",29.2,29.496,0.283,0.97,{"date":1346,"open":823,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":843,"transactions":9,"vwap":1349},"2026-01-02",29.232,28.98,29.213,1.007,3.57,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1176,"percent_change":1332,"volume":31,"transactions":9,"vwap":1355},"2025-12-31",28.23,28.206,{"date":1357,"open":263,"high":263,"low":1358,"close":1358,"change":824,"percent_change":167,"volume":31,"transactions":9,"vwap":1358},"2025-12-30",28.475,{"date":1360,"open":515,"high":1361,"low":515,"close":1361,"change":1362,"percent_change":1363,"volume":686,"transactions":9,"vwap":1361},"2025-12-29",28.41,-0.45,-1.56,{"date":1365,"open":1366,"high":1367,"low":1366,"close":780,"change":1368,"percent_change":232,"volume":879,"transactions":9,"vwap":780},"2025-12-26",28.815,28.88,0.256,{"date":1370,"open":264,"high":1371,"low":264,"close":1371,"change":1372,"percent_change":1327,"volume":552,"transactions":9,"vwap":1371},"2025-12-24",28.604,0.033,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":686,"transactions":9,"vwap":1377},"2025-12-23",28.43,28.62,28.571,0.017,0.06,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":308,"volume":818,"transactions":9,"vwap":1384},"2025-12-22",28.52,28.57,28.554,0.122,{"date":1387,"open":356,"high":682,"low":1388,"close":1388,"change":1389,"percent_change":493,"volume":1390,"transactions":9,"vwap":1388},"2025-12-19",28.432,0.32,6700,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":221,"percent_change":1395,"volume":552,"transactions":9,"vwap":1394},"2025-12-18",28.18,28.112,0.64,{"date":1397,"open":561,"high":561,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":672,"transactions":9,"vwap":1398},"2025-12-17",27.932,-0.371,-1.31,{"date":1402,"open":561,"high":543,"low":514,"close":1403,"change":987,"percent_change":1404,"volume":843,"transactions":9,"vwap":1403},"2025-12-16",28.303,-1.05,{"date":1406,"open":391,"high":1131,"low":1407,"close":1407,"change":1408,"percent_change":617,"volume":578,"transactions":9,"vwap":1407},"2025-12-15",28.603,-0.192,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":726,"transactions":9,"vwap":1413},"2025-12-12",29.041,28.74,28.795,-0.137,-0.47,{"date":1417,"open":1418,"high":1419,"low":588,"close":1419,"change":1420,"percent_change":1421,"volume":726,"transactions":9,"vwap":1419},"2025-12-11",28.85,28.932,-0.117,-0.4,{"date":1423,"open":1348,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":308,"volume":1428,"transactions":9,"vwap":1426},"2025-12-10",29.149,28.973,29.049,0.124,4500,{"date":1430,"open":262,"high":781,"low":262,"close":781,"change":1431,"percent_change":1432,"volume":726,"transactions":9,"vwap":781},"2025-12-09",-0.386,-1.32,{"date":1434,"open":1435,"high":1436,"low":372,"close":1436,"change":1437,"percent_change":704,"volume":606,"transactions":9,"vwap":1436},"2025-12-08",29.31,29.311,0.006,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":31,"transactions":9,"vwap":1442},"2025-12-05",29.345,29.376,29.305,0.436,1.51,{"date":1446,"open":1447,"high":582,"low":1418,"close":1448,"change":583,"percent_change":584,"volume":666,"transactions":9,"vwap":1448},"2025-12-04",28.87,28.869,{"date":1450,"open":1418,"high":1418,"low":1451,"close":1452,"change":1453,"percent_change":1062,"volume":941,"transactions":9,"vwap":1452},"2025-12-03",28.73,28.825,-0.103,{"date":1455,"open":780,"high":760,"low":774,"close":760,"change":1456,"percent_change":1457,"volume":600,"transactions":9,"vwap":760},"2025-12-02",-0.155,-0.53,{"date":1459,"open":768,"high":1227,"low":768,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-01",29.083,0.29,1.01,6000,{"date":1465,"open":588,"high":1418,"low":1466,"close":1466,"change":1467,"percent_change":1468,"volume":633,"transactions":9,"vwap":1466},"2025-11-28",28.793,0.098,0.34,{"date":1470,"open":722,"high":1471,"low":296,"close":1174,"change":1372,"percent_change":1327,"volume":962,"transactions":9,"vwap":1174},"2025-11-26",28.78,{"date":1473,"open":1471,"high":1471,"low":252,"close":1474,"change":1475,"percent_change":266,"volume":910,"transactions":9,"vwap":1474},"2025-11-25",28.662,0.174,{"date":1477,"open":321,"high":207,"low":1478,"close":902,"change":1479,"percent_change":1480,"volume":962,"transactions":9,"vwap":902},"2025-11-24",28.325,0.4,1.42,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":1486,"percent_change":1487,"volume":976,"transactions":9,"vwap":1485},"2025-11-21",27.83,28.21,28.087999,-0.11,-0.39,{"date":1489,"open":1172,"high":1172,"low":1490,"close":1490,"change":1491,"percent_change":201,"volume":1492,"transactions":9,"vwap":1490},"2025-11-20",28.198,-0.449,4700,{"date":1494,"open":1125,"high":1495,"low":1125,"close":1495,"change":782,"percent_change":1496,"volume":879,"transactions":9,"vwap":1495},"2025-11-19",28.647,-0.58,{"date":1498,"open":1499,"high":774,"low":1217,"close":1500,"change":1501,"percent_change":1223,"volume":585,"transactions":9,"vwap":1500},"2025-11-18",28.76,28.813,-0.122,{"date":1503,"open":622,"high":622,"low":780,"close":1504,"change":1288,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-17",28.935,-1.23,10300,{"date":1508,"open":1509,"high":1319,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1245,"transactions":9,"vwap":1511},"2025-11-14",29.3,29.249,29.296,-0.532,-1.78,{"date":1515,"open":1516,"high":1517,"low":713,"close":1518,"change":927,"percent_change":221,"volume":934,"transactions":9,"vwap":1518},"2025-11-13",30.09,30.115,29.828,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":1524,"percent_change":776,"volume":976,"transactions":9,"vwap":1523},"2025-11-12",29.73,29.79,29.775,-0.009,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1528,"change":48,"percent_change":1529,"volume":572,"transactions":9,"vwap":1528},"2025-11-11",29.88,29.784,-0.63,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":1008,"transactions":9,"vwap":1532},"2025-11-10",29.974,0.412,1.39,{"date":1536,"open":701,"high":1537,"low":1509,"close":1537,"change":1538,"percent_change":1362,"volume":1539,"transactions":9,"vwap":1537},"2025-11-07",29.562,-0.135,1900,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":600,"transactions":9,"vwap":1544},"2025-11-06",29.83,29.655,29.697,0.312,1.06,{"date":1548,"open":1509,"high":1549,"low":1509,"close":1550,"change":908,"percent_change":1551,"volume":31,"transactions":9,"vwap":1550},"2025-11-05",29.404,29.385,0.92,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1283,"volume":771,"transactions":9,"vwap":1556},"2025-11-04",29.293,29.1,29.117,-0.492,{"date":1559,"open":794,"high":794,"low":813,"close":1560,"change":1561,"percent_change":48,"volume":976,"transactions":9,"vwap":1560},"2025-11-03",29.609,-0.057,{"date":1563,"open":1564,"high":655,"low":647,"close":1565,"change":1566,"percent_change":1432,"volume":1492,"transactions":9,"vwap":1565},"2025-10-31",29.59,29.666,-0.398,{"date":1568,"open":1516,"high":1569,"low":1243,"close":1570,"change":1571,"percent_change":452,"volume":1572,"transactions":9,"vwap":1570},"2025-10-30",30.14,30.063999,-0.568,4200,{"date":1574,"open":23,"high":23,"low":1575,"close":1576,"change":1577,"percent_change":1156,"volume":1578,"transactions":9,"vwap":1576},"2025-10-29",30.59,30.632,0.238,8500,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":892,"volume":1586,"transactions":9,"vwap":1584},"2025-10-28",30.272,30.4,30.195,30.394,-0.126,14400,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":283,"percent_change":1591,"volume":1027,"transactions":9,"vwap":1590},"2025-10-27",30.62,30.52,1.84,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":612,"percent_change":1480,"volume":1008,"transactions":9,"vwap":1594},"2025-10-24",29.97,{"date":1596,"open":1597,"high":1598,"low":1597,"close":636,"change":1599,"percent_change":1534,"volume":1600,"transactions":9,"vwap":636},"2025-10-23",29.45,29.65,0.404,9200,{"date":1602,"open":621,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":1607,"volume":957,"transactions":9,"vwap":1605},"2025-10-22",29.325,29.01,29.146,-0.112,-0.38,{"date":1609,"open":1610,"high":1610,"low":1341,"close":1611,"change":1612,"percent_change":1302,"volume":818,"transactions":9,"vwap":1611},"2025-10-21",29.35,29.258,-0.052,{"date":1614,"open":741,"high":1615,"low":741,"close":1435,"change":1616,"percent_change":1617,"volume":719,"transactions":9,"vwap":1435},"2025-10-20",29.36,0.367,1.27,{"date":1619,"open":1620,"high":1160,"low":1413,"close":1621,"change":1622,"percent_change":239,"volume":1623,"transactions":9,"vwap":1621},"2025-10-17",28.845,28.943,-0.24,4600,{"date":1625,"open":383,"high":1626,"low":1627,"close":1627,"change":1628,"percent_change":612,"volume":1629,"transactions":9,"vwap":1627},"2025-10-16",29.317,29.183,0.123,7900,{"date":1631,"open":1632,"high":767,"low":1633,"close":1633,"change":1634,"percent_change":858,"volume":1635,"transactions":9,"vwap":1633},"2025-10-15",29.16,29.059999,0.403,2900,{"date":1637,"open":112,"high":588,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1015,"transactions":9,"vwap":1639},"2025-10-14",28.34,28.657,-0.343,-1.18,{"date":1643,"open":1632,"high":767,"low":423,"close":423,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":423},"2025-10-13",0.604,2.13,31200,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1106,"transactions":9,"vwap":1651},"2025-10-10",29.92,28.17,28.396,-1.631,-5.43,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-10-09",30.47,29.98,30.027,-0.429,-1.41,2500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1665,"change":1667,"percent_change":557,"volume":31,"transactions":9,"vwap":1665},"2025-10-08",30.36,30.456,30.315,0.084,{"date":1669,"open":1670,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":600,"transactions":9,"vwap":1672},"2025-10-07",30.71,30.35,30.372,-0.368,-1.2,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1680,"percent_change":1681,"volume":1224,"transactions":9,"vwap":1679},"2025-10-06",30.58,30.76,30.74,0.102,0.33,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":31,"transactions":9,"vwap":1686},"2025-10-03",30.73,30.61,30.638,-0.262,-0.85,{"date":1690,"open":1691,"high":33,"low":1692,"close":1693,"change":1694,"percent_change":1617,"volume":1695,"transactions":9,"vwap":1693},"2025-10-02",30.94,30.78,30.9,0.388,12200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1699,"change":1701,"percent_change":592,"volume":1702,"transactions":9,"vwap":1699},"2025-10-01",30.43,30.512,30.37,0.233,6300,{"date":1704,"open":1700,"high":1700,"low":1705,"close":1706,"change":1707,"percent_change":444,"volume":771,"transactions":9,"vwap":1706},"2025-09-30",30.24,30.279,0.153,{"date":1709,"open":802,"high":1569,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":719,"transactions":9,"vwap":1711},"2025-09-29",30.040001,30.126,0.613,2.08,{"date":1715,"open":700,"high":1716,"low":700,"close":1717,"change":1718,"percent_change":1719,"volume":949,"transactions":9,"vwap":1717},"2025-09-26",29.56,29.513,-0.195,-0.66,{"date":1721,"open":1318,"high":1242,"low":657,"close":1722,"change":1723,"percent_change":591,"volume":1150,"transactions":9,"vwap":1722},"2025-09-25",29.708,0.064,{"date":1725,"open":1318,"high":1521,"low":748,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-09-24",29.644,0.39,1.33,3000,{"date":1731,"open":700,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":1735,"volume":910,"transactions":9,"vwap":1733},"2025-09-23",29.46,29.254,-0.336,-1.14,{"date":1737,"open":647,"high":1564,"low":1148,"close":1564,"change":1738,"percent_change":256,"volume":1739,"transactions":9,"vwap":1564},"2025-09-22",-0.035,7300,{"date":1741,"open":794,"high":1242,"low":1742,"close":1742,"change":1743,"percent_change":1744,"volume":666,"transactions":9,"vwap":1742},"2025-09-19",29.625,-0.075,-0.25,{"date":1746,"open":1747,"high":1747,"low":813,"close":794,"change":1491,"percent_change":348,"volume":1390,"transactions":9,"vwap":794},"2025-09-18",29.72,{"date":1749,"open":1517,"high":1750,"low":1657,"close":1751,"change":1752,"percent_change":1753,"volume":1629,"transactions":9,"vwap":1751},"2025-09-17",30.26,30.149,0.431,1.45,{"date":1755,"open":809,"high":1756,"low":809,"close":1756,"change":1757,"percent_change":1758,"volume":633,"transactions":9,"vwap":1756},"2025-09-16",29.718,0.143,0.48,{"date":1760,"open":748,"high":1598,"low":1761,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-09-15",29.575,0.032,0.11,8900,{"date":1766,"open":1317,"high":1317,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-09-12",29.475,29.543,-0.111,-0.37,5000,{"date":1773,"open":1260,"high":794,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":949,"transactions":9,"vwap":1775},"2025-09-11",29.41,29.654,0.884,3.07,{"date":1779,"open":741,"high":741,"low":1172,"close":1172,"change":1780,"percent_change":256,"volume":976,"transactions":9,"vwap":1172},"2025-09-10",-0.034,{"date":1782,"open":1499,"high":588,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":922,"transactions":9,"vwap":1784},"2025-09-09",28.739,28.804,0.342,1.2,{"date":1788,"open":354,"high":1789,"low":1790,"close":1789,"change":1791,"percent_change":1792,"volume":994,"transactions":9,"vwap":1789},"2025-09-08",28.462,28.36,0.208,0.74,{"date":1794,"open":562,"high":562,"low":851,"close":851,"change":1795,"percent_change":1313,"volume":1008,"transactions":9,"vwap":851},"2025-09-05",0.677,{"date":1797,"open":138,"high":1798,"low":138,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-09-04",27.605,27.577,-0.709,-2.51,5200,{"date":1804,"open":562,"high":1805,"low":876,"close":1805,"change":1806,"percent_change":956,"volume":771,"transactions":9,"vwap":1805},"2025-09-03",28.286,-0.132,{"date":1808,"open":338,"high":112,"low":338,"close":1809,"change":1810,"percent_change":1468,"volume":1811,"transactions":9,"vwap":1809},"2025-09-02",28.418,0.095,3300,{"date":1813,"open":1393,"high":228,"low":876,"close":1814,"change":1815,"percent_change":1816,"volume":962,"transactions":9,"vwap":1814},"2025-08-29",28.323,0.543,1.95,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1821,"change":612,"percent_change":1822,"volume":1539,"transactions":9,"vwap":1821},"2025-08-28",27.704,27.79,27.78,1.54,{"date":1824,"open":1825,"high":1825,"low":945,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-08-27",27.43,27.36,-0.824,-2.92,6200,{"date":1831,"open":514,"high":514,"low":839,"close":1832,"change":1833,"percent_change":915,"volume":934,"transactions":9,"vwap":1832},"2025-08-26",28.184,-0.004,{"date":1835,"open":675,"high":675,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1188,"transactions":9,"vwap":1836},"2025-08-25",28.188,0.163,0.58,{"date":1840,"open":846,"high":198,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":666,"transactions":9,"vwap":1841},"2025-08-22",28.025,0.618,2.25,{"date":1845,"open":1846,"high":1825,"low":1846,"close":1847,"change":1848,"percent_change":1838,"volume":678,"transactions":9,"vwap":1847},"2025-08-21",27.28,27.407,0.157,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":299,"volume":934,"transactions":9,"vwap":1853},"2025-08-20",27.27,27.222,27.25,0.17,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":96,"volume":552,"transactions":9,"vwap":1857},"2025-08-19",27.08,-0.326,{"date":1860,"open":1861,"high":931,"low":1861,"close":1862,"change":1863,"percent_change":1551,"volume":31,"transactions":9,"vwap":1862},"2025-08-18",27.368,27.406,0.251,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":904,"volume":31,"transactions":9,"vwap":1868},"2025-08-15",27.17,27.18,27.155,0.333,{"date":1871,"open":1872,"high":1872,"low":1005,"close":1873,"change":1874,"percent_change":106,"volume":626,"transactions":9,"vwap":1873},"2025-08-14",26.852,26.822,-0.438,{"date":1876,"open":1095,"high":1877,"low":925,"close":148,"change":1878,"percent_change":1879,"volume":1802,"transactions":9,"vwap":148},"2025-08-13",27.33,0.688,2.59,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1713,"volume":633,"transactions":9,"vwap":1883},"2025-08-12",26.345,26.572,0.542,{"date":1886,"open":1887,"high":1887,"low":997,"close":997,"change":1453,"percent_change":1487,"volume":726,"transactions":9,"vwap":997},"2025-08-11",26.17,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1891,"change":841,"percent_change":776,"volume":1623,"transactions":9,"vwap":1891},"2025-08-08",26.101,26.133,26.08,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1896,"change":915,"percent_change":916,"volume":1898,"transactions":9,"vwap":1896},"2025-08-07",26.135,26.14,26.094999,11100,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1757,"percent_change":283,"volume":1297,"transactions":9,"vwap":1903},"2025-08-06",26.021,26.19,26.15,{"date":1905,"open":953,"high":953,"low":1906,"close":1906,"change":1907,"percent_change":30,"volume":31,"transactions":9,"vwap":1906},"2025-08-05",26.007,0.257,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":858,"volume":1898,"transactions":9,"vwap":1913},"2025-08-04",25.76,25.81,25.693,25.75,0.357,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":106,"volume":1661,"transactions":9,"vwap":1919},"2025-08-01",25.45,25.29,25.393,-0.415,{"date":1922,"open":954,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":710,"volume":633,"transactions":9,"vwap":1924},"2025-07-31",25.92,25.808,-0.333,{"date":1927,"open":1928,"high":1928,"low":1896,"close":1929,"change":677,"percent_change":725,"volume":1635,"transactions":9,"vwap":1929},"2025-07-30",26.28,26.141,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1295,"volume":818,"transactions":9,"vwap":1935},"2025-07-29",26.58,26.6,26.4,26.431,0.021,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":824,"percent_change":599,"volume":1942,"transactions":9,"vwap":1941},"2025-07-28",26.46,26.33,26.41,11400,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1882,"change":1948,"percent_change":1098,"volume":1811,"transactions":9,"vwap":1882},"2025-07-25",26.35,26.38,26.32,-0.139,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":1042,"transactions":9,"vwap":1952},"2025-07-24",26.61,26.484,0.023,0.09,{"date":1956,"open":1957,"high":1025,"low":1958,"close":1959,"change":1960,"percent_change":30,"volume":1961,"transactions":9,"vwap":1959},"2025-07-23",26.483,26.42,26.461,0.261,11500,{"date":1963,"open":1964,"high":1964,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":864,"transactions":9,"vwap":1964},"2025-07-22",26.2,0.37,1.43,{"date":1968,"open":24,"high":1969,"low":24,"close":1970,"change":1971,"percent_change":878,"volume":1829,"transactions":9,"vwap":1970},"2025-07-21",25.994,25.83,0.158,{"date":1973,"open":24,"high":24,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":934,"transactions":9,"vwap":1974},"2025-07-18",25.672,0.286,1.13,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1763,"percent_change":1981,"volume":1729,"transactions":9,"vwap":1980},"2025-07-17",25.16,25.386,0.44,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1985,"change":1987,"percent_change":1302,"volume":1802,"transactions":9,"vwap":1985},"2025-07-16",25.040001,25.276,25.030001,-0.045,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":1739,"transactions":9,"vwap":1992},"2025-07-15",25.18,25.41,25.321,0.411,1.65,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1551,"volume":1702,"transactions":9,"vwap":2000},"2025-07-14",24.9,24.94,24.886,24.91,0.227,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":1326,"percent_change":2007,"volume":726,"transactions":9,"vwap":2006},"2025-07-11",24.74,24.67,24.683,0.14,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":1546,"volume":546,"transactions":9,"vwap":2011},"2025-07-10",24.56,24.649,24.54,0.259,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":677,"percent_change":1641,"volume":633,"transactions":9,"vwap":2017},"2025-07-09",24.34,24.39,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1082,"volume":763,"transactions":9,"vwap":2023},"2025-07-08",24.66,24.69,24.65,24.68,0.295,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":1738,"percent_change":872,"volume":686,"transactions":9,"vwap":2029},"2025-07-07",24.45,24.35,24.385,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":1379,"volume":864,"transactions":9,"vwap":2032},"2025-07-03",24.42,0.015,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2037,"change":955,"percent_change":1282,"volume":843,"transactions":9,"vwap":2037},"2025-07-02",24.33,24.405,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2041,"change":2042,"percent_change":1763,"volume":558,"transactions":9,"vwap":2041},"2025-07-01",24.43,24.526,0.028,{"date":2044,"open":2040,"high":2045,"low":2046,"close":2045,"change":191,"percent_change":2047,"volume":1122,"transactions":9,"vwap":2045},"2025-06-30",24.498,24.2,-0.33,{"date":2049,"open":2050,"high":2022,"low":2012,"close":2051,"change":175,"percent_change":1487,"volume":1297,"transactions":9,"vwap":2051},"2025-06-27",24.62,24.578,{"date":2053,"open":2054,"high":2054,"low":2022,"close":2055,"change":1302,"percent_change":2056,"volume":1764,"transactions":9,"vwap":2055},"2025-06-26",24.78,24.675,-0.72,{"date":2058,"open":2059,"high":2059,"low":2060,"close":2061,"change":770,"percent_change":1792,"volume":1764,"transactions":9,"vwap":2061},"2025-06-25",24.93,24.75,24.855,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":745,"transactions":9,"vwap":2065},"2025-06-24",24.47,24.673,0.661,2.75,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":770,"percent_change":2072,"volume":791,"transactions":9,"vwap":2071},"2025-06-23",23.87,24.011999,0.76,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":1612,"percent_change":358,"volume":2078,"transactions":9,"vwap":2077},"2025-06-20",23.98,23.73,23.83,11300,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":949,"transactions":9,"vwap":2082},"2025-06-18",26.1,23.882,-0.222,-0.92,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":994,"transactions":9,"vwap":2089},"2025-06-17",24.23,26.62,24.104,-0.182,-0.75,{"date":2093,"open":2094,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":1444,"volume":552,"transactions":9,"vwap":2095},"2025-06-16",24.306,24.286,0.361,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2100,"change":2101,"percent_change":2102,"volume":552,"transactions":9,"vwap":2100},"2025-06-13",23.956,23.925,-0.423,-1.74,{"date":2104,"open":2016,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":1811,"transactions":9,"vwap":2107},"2025-06-12",24.41,24.32,24.348,0.009,0.04,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2114,"change":2115,"percent_change":1981,"volume":2116,"transactions":9,"vwap":2114},"2025-06-11",24.46,24.5,24.339,0.107,26700,{"date":2118,"open":2119,"high":2036,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-06-10",24.25,24.107,24.232,-0.017,-0.07,25000,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":1786,"volume":1942,"transactions":9,"vwap":2130},"2025-06-09",24.14,24.29,24.13,24.249,0.287,{"date":2133,"open":2134,"high":2135,"low":2134,"close":2135,"change":2136,"percent_change":899,"volume":606,"transactions":9,"vwap":2135},"2025-06-06",23.77,23.962,0.039,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":1090,"volume":2143,"transactions":9,"vwap":2141},"2025-06-05",24.040001,23.92,23.923,0.083,9500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2147},"2025-06-04",23.62,23.84,23.61,0.587,2.52,15900,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":2158,"volume":1150,"transactions":9,"vwap":2156},"2025-06-03",23.23,23.27,23.253,0.113,0.49,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":2164,"percent_change":2165,"volume":558,"transactions":9,"vwap":2162},"2025-06-02",23.108,23.14,23.049999,0.116,0.5,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":666,"transactions":9,"vwap":2171},"2025-05-30",23.1,23.11,22.941,23.024,-0.405,-1.73,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":1960,"percent_change":1976,"volume":1231,"transactions":9,"vwap":2178},"2025-05-29",23.48,23.415,23.429,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2182,"change":2090,"percent_change":2183,"volume":934,"transactions":9,"vwap":2182},"2025-05-28",23.19,23.168,-0.78,{"date":2185,"open":2186,"high":2187,"low":2155,"close":2186,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2186},"2025-05-27",23.35,23.4,-0.357,-1.51,8700,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":776,"percent_change":853,"volume":745,"transactions":9,"vwap":2195},"2025-05-23",23.64,23.76,23.707,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":1062,"volume":1091,"transactions":9,"vwap":2200},"2025-05-22",23.713,23.78,23.737,-0.086,{"date":2203,"open":2100,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":1607,"volume":2208,"transactions":9,"vwap":2206},"2025-05-21",23.94,23.8,23.823,-0.091,13500,{"date":2210,"open":2147,"high":2211,"low":2147,"close":2211,"change":2212,"percent_change":2213,"volume":572,"transactions":9,"vwap":2211},"2025-05-20",23.914,0.216,0.91,{"date":2215,"open":2216,"high":2217,"low":2216,"close":2218,"change":2219,"percent_change":899,"volume":1729,"transactions":9,"vwap":2218},"2025-05-19",23.51,23.704,23.698,0.037,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":324,"volume":600,"transactions":9,"vwap":2224},"2025-05-16",23.69,23.65,23.661,-0.147,{"date":2227,"open":2077,"high":2077,"low":2222,"close":2228,"change":2229,"percent_change":2230,"volume":1572,"transactions":9,"vwap":2228},"2025-05-15",23.808,-0.497,-2.04,{"date":2232,"open":2233,"high":2017,"low":2128,"close":2234,"change":2235,"percent_change":2236,"volume":1506,"transactions":9,"vwap":2234},"2025-05-14",24.36,24.305,0.245,1.02,{"date":2238,"open":2075,"high":2239,"low":2240,"close":2241,"change":1486,"percent_change":956,"volume":2242,"transactions":9,"vwap":2241},"2025-05-13",24.172,23.91,24.059999,9900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-05-12",24.24,24.26,24.1,24.17,0.906,3.89,9000,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2255,"change":2256,"percent_change":1362,"volume":606,"transactions":9,"vwap":2255},"2025-05-09",23.42,23.264,-0.106,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":1322,"percent_change":1976,"volume":1075,"transactions":9,"vwap":2261},"2025-05-08",23.29,23.402,23.37,{"date":2263,"open":2264,"high":2265,"low":2169,"close":2169,"change":1180,"percent_change":2266,"volume":666,"transactions":9,"vwap":2169},"2025-05-07",23.2,23.21,-1.71,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":1534,"volume":578,"transactions":9,"vwap":2271},"2025-05-06",23.52,23.558,23.513,0.323,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2181,"change":2201,"percent_change":1770,"volume":1390,"transactions":9,"vwap":2181},"2025-05-05",23.18,23.34,{"date":2278,"open":2279,"high":2259,"low":2280,"close":2281,"change":2282,"percent_change":2283,"volume":719,"transactions":9,"vwap":2281},"2025-05-02",23.25,23.13,23.276,0.763,3.39,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1681,"volume":1027,"transactions":9,"vwap":2289},"2025-05-01",22.53,22.6,22.49,22.513,0.073,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":955,"percent_change":1046,"volume":1245,"transactions":9,"vwap":2295},"2025-04-30",22.56,22.39,22.44,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":256,"volume":2251,"transactions":9,"vwap":2301},"2025-04-29",22.61,22.64,22.54,22.561,-0.026,{"date":2304,"open":2299,"high":2168,"low":2295,"close":2305,"change":2306,"percent_change":324,"volume":2307,"transactions":9,"vwap":2305},"2025-04-28",22.587,-0.141,16700,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2311,"change":915,"percent_change":916,"volume":2313,"transactions":9,"vwap":2311},"2025-04-25",22.68,22.728,22.637,12100,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1327,"volume":2321,"transactions":9,"vwap":2319},"2025-04-24",22.74,22.818,22.69,22.738,0.027,54600,{"date":2323,"open":2324,"high":241,"low":2325,"close":2326,"change":2327,"percent_change":750,"volume":2328,"transactions":9,"vwap":2326},"2025-04-23",22.795,22.7,22.711,0.242,16600,{"date":38,"open":34,"high":2330,"low":34,"close":2331,"change":756,"percent_change":2332,"volume":606,"transactions":9,"vwap":2331},22.471,22.469,0.71,{"status":2334,"indices":2335,"watchlist":2373,"sectors":2394,"benchmarks":2444},"success",[2336,2344,2350,2356,2362,2368],{"symbol":2337,"name":2338,"price":2339,"change":2340,"pct_change":2341,"is_up":11,"sparkline":2342,"date":2343},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":2345,"name":2346,"price":2347,"change":2348,"pct_change":437,"is_up":11,"sparkline":2349,"date":2343},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2351,"name":2352,"price":2353,"change":2354,"pct_change":221,"is_up":11,"sparkline":2355,"date":2343},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2357,"name":2358,"price":2359,"change":2360,"pct_change":1338,"is_up":11,"sparkline":2361,"date":2343},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2363,"name":2364,"price":2365,"change":2366,"pct_change":2341,"is_up":11,"sparkline":2367,"date":2343},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2369,"name":2370,"price":2371,"change":863,"pct_change":274,"is_up":11,"sparkline":2372,"date":2343},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2374,2381,2388],{"symbol":2375,"name":2376,"price":2377,"change":2378,"pct_change":2379,"is_up":11,"sparkline":2380,"date":2343},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2382,"name":2383,"price":2384,"change":2385,"pct_change":1622,"is_up":2386,"sparkline":2387,"date":2343},"AAPL","Apple Inc",332.89,-0.8,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2389,"name":2390,"price":2391,"change":2392,"pct_change":531,"is_up":11,"sparkline":2393,"date":2343},"TSLA","Tesla Inc",378.69,8.1,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2395,2400,2404,2409,2413,2417,2422,2426,2431,2435,2439],{"name":2396,"etf":2397,"change":2398,"price":2399,"is_up":11},"Technology","XLK",0.56,200.93,{"name":2401,"etf":2402,"change":733,"price":2403,"is_up":11},"Financials","XLF",53.88,{"name":2405,"etf":2406,"change":2407,"price":2408,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":2410,"etf":2411,"change":1090,"price":2412,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2414,"etf":2415,"change":299,"price":2416,"is_up":11},"Consumer Staples","XLP",81.04,{"name":2418,"etf":2419,"change":2420,"price":2421,"is_up":11},"Energy","XLE",0.99,63.44,{"name":2423,"etf":2424,"change":1954,"price":2425,"is_up":11},"Industrials","XLI",170.1,{"name":2427,"etf":2428,"change":2429,"price":2430,"is_up":11},"Materials","XLB",1.31,49.5,{"name":2432,"etf":2433,"change":993,"price":2434,"is_up":2386},"Real Estate","XLRE",40.67,{"name":2436,"etf":2437,"change":1090,"price":2438,"is_up":11},"Utilities","XLU",39.97,{"name":2440,"etf":2441,"change":2442,"price":2443,"is_up":11},"Comm Services","XLC",1.17,111.61,[2445,2450,2455,2460],{"ticker":2446,"name":2447,"price":2448,"change":2449,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":2451,"name":2452,"price":2453,"change":2454,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2456,"name":2457,"price":2458,"change":2459,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":2461,"name":2462,"price":2463,"change":2341,"is_up":11},"IWM","iShares Russell 2000",283.39]