[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEDZ":3,"homepage-market-summary":24,"stock-historical-BEDZ":167},{"ticker":4,"date":5,"profile":6,"quote":11},"BEDZ","2026-08-21",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"AdvisorShares Hotel ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":12,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},36.5541,36.52,36.4159,0.1382,0.38,699.3204,0,38.31,19.25,2767.717063838301,90.8,1342,{"status":25,"indices":26,"watchlist":72,"sectors":94,"benchmarks":149},"success",[27,36,43,50,57,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":33,"sparkline":56,"date":35},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":33,"sparkline":63,"date":35},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":35},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":33,"sparkline":79,"date":35},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":33,"sparkline":86,"date":35},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":33,"sparkline":93,"date":35},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":33},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":33},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":33},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":33},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":16,"price":143,"is_up":33},"Utilities","XLU",39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":19,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},24.59,1358,495575.299671,26.24,"2025-03-11",[177,179,187,197,205,215,224,232,242,251,260,270,279,289,299,309,319,327,335,344,353,362,371,380,388,397,406,413,420,427,436,442,450,457,465,472,480,488,495,503,511,517,525,532,537,544,552,560,567,575,581,587,593,600,608,615,621,629,634,641,646,651,657,661,670,675,681,688,692,697,702,710,717,722,728,733,738,744,749,754,758,763,767,772,779,784,789,795,802,807,813,816,821,826,832,838,844,849,855,860,865,870,876,881,886,891,896,902,906,911,916,922,927,934,940,946,952,958,963,968,975,980,985,990,997,1004,1010,1017,1022,1027,1034,1039,1045,1051,1056,1062,1067,1073,1079,1085,1089,1094,1099,1103,1108,1112,1117,1124,1131,1137,1141,1146,1152,1159,1165,1170,1177,1184,1189,1197,1202,1207,1212,1218,1223,1230,1238,1244,1252,1258,1263,1271,1277,1283,1288,1293,1299,1304,1310,1315,1319,1324,1329,1333,1336,1343,1347,1352,1358,1363,1369,1374,1380,1385,1390,1393,1398,1403,1407,1412,1417,1422,1428,1431,1437,1442,1446,1450,1457,1461,1466,1471,1475,1481,1486,1489,1494,1499,1505,1509,1517,1521,1525,1530,1536,1541,1546,1552,1558,1564,1568,1574,1579,1583,1588,1593,1598,1604,1609,1616,1620,1623,1626,1631,1635,1641,1647,1652,1658,1664,1669,1675,1678,1683,1688,1695,1700,1704,1709,1716,1720,1724,1729,1734,1738,1743,1749,1754,1758,1764,1769,1774,1780,1784,1790,1795,1799,1804,1810,1815,1818,1824,1830,1836,1841,1844,1852,1858,1863,1868,1874,1880,1885,1893,1898,1903,1908,1912,1918,1924,1929,1935,1940,1945,1949,1953,1958,1962,1967,1971,1975,1979,1985,1992,1998,2004,2011,2015,2020,2024,2031,2037,2042,2048,2055,2061,2066,2072,2078,2082,2088,2094,2100,2105,2113,2120,2124,2129,2135,2139,2144,2151,2156,2163,2170,2177,2185,2192,2197,2203,2208,2213,2220,2227,2233,2237,2243,2248,2252,2257,2262,2267,2273,2279,2285],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":178,"vwap":13},41,{"date":180,"open":181,"high":181,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-08-20",36.51,-0.21,-0.57,329.343071,29,36.4275,{"date":188,"open":189,"high":190,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-08-19",36.78,36.8,36.6259,-0.1149,-0.31,6204.726,95,36.7408,{"date":198,"open":199,"high":199,"low":196,"close":196,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-08-18",36.7901,-0.0321,-0.09,509.726,23,36.778,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-08-17",36.79,36.74,36.7729,0.0715,0.19,6053.981873,53,36.7865,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":218,"vwap":223},"2026-08-14",36.925,37,36.7014,-0.0889,-0.24,1618.209,36.8712,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-08-13",36.7903,0.2163,0.59,67.1422,21,36.7437,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-08-12",36.36,36.574,36.33,0.2586,0.71,3307.4392,66,36.3906,{"date":243,"open":244,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-11",36.455,36.3154,-0.1707,-0.47,162.5242,27,36.4685,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-10",37.07,36.4861,-0.6196,-1.67,647.5482,30,36.9734,{"date":261,"open":262,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-07",37.22,37.06,37.1057,-0.0261,-0.07,1019.8648,48,37.1285,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-06",37.6,37.1318,-0.9244,-2.43,1038.2191,39,37.5335,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-05",37.99,38.08,38.0562,0.354,0.94,1599.2284,42,38.0159,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-04",37.58,37.74,37.7022,0.1476,0.39,2642.0274,59,37.6217,{"date":300,"open":301,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-03",37.675,37.46,37.5546,0.2246,0.6,3166.7264,50,37.5956,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-07-31",37.19,37.5299,37.33,-0.0502,-0.13,912.7814,40,37.4364,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-07-30",37.3802,-0.7726,-2.03,108.6164,28,37.7206,{"date":328,"open":329,"high":19,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":258,"vwap":334},"2026-07-29",38.09,38.1528,-0.1051,-0.27,720.0854,38.2293,{"date":336,"open":337,"high":338,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-07-28",38.07,38.2579,0.6968,1.86,631.4765,43,38.0769,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-07-27",37.41,37.5611,0.7272,1.97,417.9605,26,37.4046,{"date":354,"open":355,"high":356,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-07-24",36.27,36.8339,0.5963,1.65,522.3595,35,36.4202,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-07-23",36.06,36.2376,-0.6041,-1.64,886.8215,22,36.1238,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":195,"vwap":379},"2026-07-22",36.81,36.852,36.8417,0.011,0.03,2568.8215,36.8254,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":178,"vwap":387},"2026-07-21",36.66,36.8307,0.0246,0.07,1268.218677,36.6862,{"date":389,"open":390,"high":390,"low":189,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-07-20",37.15,36.8061,-0.0631,-0.17,9766.4915,116,36.8058,{"date":398,"open":399,"high":400,"low":382,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-17",36.75,36.8692,-0.0673,-0.18,1061.8215,31,36.7019,{"date":407,"open":408,"high":409,"low":408,"close":409,"change":410,"percent_change":138,"volume":411,"transactions":412,"vwap":409},"2026-07-16",36.8684,36.9365,0.1177,259.30155,32,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":358,"volume":417,"transactions":418,"vwap":419},"2026-07-15",36.8188,0.5986,23.8045,20,36.6975,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":133,"volume":425,"transactions":185,"vwap":426},"2026-07-14",36.26,36.2202,0.2381,351.4505,36.2203,{"date":428,"open":429,"high":430,"low":431,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":369,"vwap":435},"2026-07-13",36.37,36.43,35.9821,-0.2489,-0.69,709.2625,36.3766,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":9,"vwap":438},"2026-07-10",36.231,0.195,0.54,100,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":9,"vwap":446},"2026-07-09",35.61,36.14,36.035999,0.417,1.17,700,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":9,"vwap":453},"2026-07-08",35.94,35.619,-0.763,-2.1,800,{"date":458,"open":459,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":461},"2026-07-07",36.44,36.46,36.382,-0.129,-0.35,600,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":468},"2026-07-06",36.67,36.511,-0.25,-0.68,1600,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-07-02",36.77,36.82,36.761,-0.249,-0.67,1700,{"date":481,"open":482,"high":483,"low":484,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":484},"2026-07-01",37.029999,37.365,37.0099983,-0.271,-0.73,900,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":9,"vwap":491},"2026-06-30",37.57,37.281,-0.476,-1.26,3100,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":499},"2026-06-29",37.92,37.67,37.757,-0.018,-0.05,4800,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":494,"transactions":9,"vwap":508},"2026-06-26",37.44,37.78,37.42,37.775,0.646,1.74,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":332,"volume":456,"transactions":9,"vwap":515},"2026-06-25",37.53,37.11,37.129,-0.099,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":238,"volume":524,"transactions":9,"vwap":522},"2026-06-24",37.47,37.62,37.2,37.228,0.261,15700,{"date":526,"open":527,"high":528,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":528},"2026-06-23",36.85,36.967,0.055,0.15,200,{"date":533,"open":346,"high":346,"low":534,"close":534,"change":535,"percent_change":536,"volume":169,"transactions":9,"vwap":534},"2026-06-22",36.912,-0.398,-1.07,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":543,"volume":169,"transactions":9,"vwap":541},"2026-06-18",37.24,37.36,37.31,0.585,1.59,{"date":545,"open":546,"high":547,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":548},"2026-06-17",37.27,37.39,36.725,-0.406,-1.09,10000,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-06-16",36.91,37.155,37.131,0.227,0.62,8000,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":471,"transactions":9,"vwap":564},"2026-06-15",37.14,36.86,36.904,0.317,0.87,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":9,"vwap":571},"2026-06-12",36.5,36.61,36.587,0.322,0.89,22900,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":579,"percent_change":580,"volume":531,"transactions":9,"vwap":578},"2026-06-11",35.82,36.265,0.736,2.07,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":456,"transactions":9,"vwap":584},"2026-06-10",35.68,35.529,-0.22,-0.62,{"date":588,"open":589,"high":589,"low":590,"close":590,"change":591,"percent_change":448,"volume":592,"transactions":9,"vwap":590},"2026-06-09",35.88,35.749,0.414,6300,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":596},"2026-06-08",35.69,35.335,-0.425,-1.19,1400,{"date":601,"open":602,"high":603,"low":602,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-06-05",35.48,35.78,35.76,0.12,0.34,2700,{"date":609,"open":610,"high":611,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-06-04",35.5,35.64,0.676,1.93,1300,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":516,"percent_change":619,"volume":620,"transactions":9,"vwap":618},"2026-06-03",34.97,34.964,-0.28,1200,{"date":622,"open":623,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-02",35.099998,35.17,35.063,0.093,0.27,400,{"date":630,"open":631,"high":632,"low":631,"close":617,"change":633,"percent_change":48,"volume":456,"transactions":9,"vwap":617},"2026-06-01",34.7,35.14,0.171,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-05-29",35.105,34.799,-0.359,-1.02,300,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":138,"volume":441,"transactions":9,"vwap":644},"2026-05-28",34.86,35.158,0.111,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":531,"transactions":9,"vwap":648},"2026-05-27",35.047001,0.67,1.95,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":531,"transactions":9,"vwap":654},"2026-05-26",34.14,34.377,0.637,1.89,{"date":658,"open":659,"high":659,"low":660,"close":660,"change":182,"percent_change":586,"volume":464,"transactions":9,"vwap":660},"2026-05-22",33.75,33.74,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-05-21",33.47,33.98,33.3,33.95,0.142,0.42,3700,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":674,"volume":441,"transactions":9,"vwap":672},"2026-05-20",33.808,0.757,2.29,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":679,"percent_change":680,"volume":441,"transactions":9,"vwap":678},"2026-05-19",33.23,33.050999,-0.33,-0.99,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":464,"transactions":9,"vwap":685},"2026-05-18",33.55,33.38,33.381,0.292,0.88,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":639,"volume":441,"transactions":9,"vwap":690},"2026-05-15",33.089001,-0.342,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":441,"transactions":9,"vwap":694},"2026-05-14",33.431,0.154,0.46,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":441,"transactions":9,"vwap":699},"2026-05-13",33.277,-0.142,-0.42,{"date":703,"open":704,"high":705,"low":706,"close":705,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":705},"2026-05-12",33.41,33.419,33.4,-0.088,-0.26,2800,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-05-11",33.48,33.507,-0.554,-1.63,2500,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":441,"transactions":9,"vwap":719},"2026-05-08",34.061001,-0.079,-0.23,{"date":723,"open":724,"high":724,"low":653,"close":653,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":653},"2026-05-07",34.24,-0.022,-0.06,500,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":441,"transactions":9,"vwap":730},"2026-05-06",34.162,0.605,1.8,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":737,"volume":441,"transactions":9,"vwap":735},"2026-05-05",33.557,0.566,1.72,{"date":739,"open":740,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":531,"transactions":9,"vwap":741},"2026-05-04",33.02,32.991,-0.758,-2.25,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":441,"transactions":9,"vwap":746},"2026-05-01",33.749,-0.053,-0.16,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":752,"percent_change":753,"volume":441,"transactions":9,"vwap":751},"2026-04-30",33.802,0.277,0.83,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":108,"volume":441,"transactions":9,"vwap":756},"2026-04-29",33.525,-0.003,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":441,"transactions":9,"vwap":760},"2026-04-28",33.528,-0.115,-0.34,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":315,"percent_change":766,"volume":441,"transactions":9,"vwap":765},"2026-04-27",33.643,-0.38,{"date":768,"open":769,"high":770,"low":769,"close":770,"change":771,"percent_change":228,"volume":640,"transactions":9,"vwap":770},"2026-04-24",33.705,33.773,0.197,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":456,"transactions":9,"vwap":776},"2026-04-23",33.77,33.44,33.576,-0.123,-0.36,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":531,"transactions":9,"vwap":781},"2026-04-22",33.699,-0.349,-1.03,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":640,"transactions":9,"vwap":786},"2026-04-21",34.048,-0.545,-1.58,{"date":790,"open":791,"high":792,"low":791,"close":792,"change":793,"percent_change":794,"volume":628,"transactions":9,"vwap":792},"2026-04-20",34.22,34.593,0.153,0.44,{"date":796,"open":797,"high":798,"low":797,"close":799,"change":800,"percent_change":801,"volume":628,"transactions":9,"vwap":799},"2026-04-17",34.3,34.5,34.44,1.132,3.4,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":441,"transactions":9,"vwap":804},"2026-04-16",33.308,-0.306,-0.91,{"date":808,"open":809,"high":810,"low":809,"close":810,"change":811,"percent_change":812,"volume":531,"transactions":9,"vwap":810},"2026-04-15",33.52,33.614,0.161,0.48,{"date":814,"open":706,"high":815,"low":706,"close":815,"change":228,"percent_change":732,"volume":628,"transactions":9,"vwap":815},"2026-04-14",33.453,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":441,"transactions":9,"vwap":818},"2026-04-13",32.863,0.405,1.25,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":708,"volume":531,"transactions":9,"vwap":824},"2026-04-10",32.39,32.458,-0.084,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":138,"volume":487,"transactions":9,"vwap":830},"2026-04-09",32.73,32.53,32.542,0.104,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":531,"transactions":9,"vwap":835},"2026-04-08",32.398,32.438,1.328,4.27,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":628,"transactions":9,"vwap":841},"2026-04-07",31.02,31.11,-0.307,-0.98,{"date":845,"open":841,"high":846,"low":841,"close":846,"change":847,"percent_change":848,"volume":456,"transactions":9,"vwap":846},"2026-04-06",31.417,0.262,0.84,{"date":850,"open":851,"high":852,"low":851,"close":852,"change":853,"percent_change":854,"volume":640,"transactions":9,"vwap":852},"2026-04-02",30.61,31.155,-0.048,-0.15,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":531,"transactions":9,"vwap":857},"2026-04-01",31.203,0.172,0.55,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":863,"percent_change":864,"volume":441,"transactions":9,"vwap":862},"2026-03-31",31.031,0.491,1.61,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":441,"transactions":9,"vwap":867},"2026-03-30",30.54,0.087,0.29,{"date":871,"open":872,"high":872,"low":873,"close":873,"change":874,"percent_change":875,"volume":640,"transactions":9,"vwap":873},"2026-03-27",30.74,30.453,-0.984,-3.13,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":880,"volume":441,"transactions":9,"vwap":878},"2026-03-26",31.437,-0.296,-0.93,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":885,"volume":441,"transactions":9,"vwap":883},"2026-03-25",31.733,0.251,0.8,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":890,"volume":441,"transactions":9,"vwap":888},"2026-03-24",31.482,-0.185,-0.58,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":441,"transactions":9,"vwap":893},"2026-03-23",31.667,0.737,2.38,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":900,"percent_change":901,"volume":640,"transactions":9,"vwap":899},"2026-03-20",31.22,30.93,-0.78,-2.46,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":905,"percent_change":118,"volume":640,"transactions":9,"vwap":904},"2026-03-19",31.71,0.08,{"date":907,"open":412,"high":412,"low":908,"close":908,"change":909,"percent_change":910,"volume":727,"transactions":9,"vwap":908},"2026-03-18",31.63,-0.37,-1.16,{"date":912,"open":913,"high":913,"low":412,"close":412,"change":914,"percent_change":915,"volume":727,"transactions":9,"vwap":412},"2026-03-17",32.060001,0.383,1.21,{"date":917,"open":918,"high":918,"low":919,"close":919,"change":920,"percent_change":921,"volume":169,"transactions":9,"vwap":919},"2026-03-16",31.669,31.617,0.47,1.51,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":926,"volume":441,"transactions":9,"vwap":924},"2026-03-13",31.147,-0.093,-0.3,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":486,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-03-12",31.43,31.56,31.24,-2.28,1800,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":679,"volume":456,"transactions":9,"vwap":938},"2026-03-11",31.85,32.0099983,31.97,-0.105,{"date":941,"open":942,"high":942,"low":943,"close":943,"change":944,"percent_change":945,"volume":727,"transactions":9,"vwap":943},"2026-03-10",32.2,32.075001,-0.325,-1,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":385,"percent_change":951,"volume":614,"transactions":9,"vwap":949},"2026-03-09",31.98,32.4,31.114,0.22,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":607,"transactions":9,"vwap":955},"2026-03-06",32.13,32.33,-0.591,-1.8,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":962,"volume":531,"transactions":9,"vwap":960},"2026-03-05",32.921,0.21,0.64,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":696,"volume":628,"transactions":9,"vwap":966},"2026-03-04",32.77,32.711,0.149,{"date":969,"open":937,"high":970,"low":971,"close":972,"change":973,"percent_change":469,"volume":974,"transactions":9,"vwap":972},"2026-03-03",32.8,31.64,32.562,-0.08,5000,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":978,"percent_change":979,"volume":531,"transactions":9,"vwap":977},"2026-03-02",32.642,-0.621,-1.87,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":984,"volume":441,"transactions":9,"vwap":982},"2026-02-27",33.263,-0.518,-1.53,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":989,"volume":441,"transactions":9,"vwap":987},"2026-02-26",33.781,0.811,2.46,{"date":991,"open":992,"high":993,"low":994,"close":993,"change":995,"percent_change":996,"volume":614,"transactions":9,"vwap":993},"2026-02-25",32.535,32.97,32.47,0.403,1.24,{"date":998,"open":999,"high":1000,"low":1001,"close":1000,"change":1002,"percent_change":1003,"volume":449,"transactions":9,"vwap":1000},"2026-02-24",32.54,32.567,32.5,0.562,1.76,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":531,"transactions":9,"vwap":1007},"2026-02-23",31.83,32.0050011,-0.889,-2.7,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1014,"change":1015,"percent_change":1016,"volume":464,"transactions":9,"vwap":1014},"2026-02-20",32.65,32.91,32.894,0.245,0.75,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":531,"transactions":9,"vwap":1019},"2026-02-19",32.649,-0.413,-1.25,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":441,"transactions":9,"vwap":1024},"2026-02-18",33.062,0.033,0.1,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":640,"transactions":9,"vwap":1030},"2026-02-17",32.76,33.028999,32.55,0.63,1.94,{"date":1035,"open":1001,"high":1001,"low":1036,"close":1036,"change":1037,"percent_change":1038,"volume":464,"transactions":9,"vwap":1036},"2026-02-13",32.399,-0.43,-1.31,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":628,"transactions":9,"vwap":1042},"2026-02-12",32.85,32.829,-0.832,-2.47,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":1050,"volume":464,"transactions":9,"vwap":1048},"2026-02-11",34.13,33.661,-0.288,-0.85,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":737,"volume":614,"transactions":9,"vwap":1054},"2026-02-10",33.51,33.949,0.573,{"date":1057,"open":684,"high":684,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":487,"transactions":9,"vwap":1059},"2026-02-09",33.37,33.376,-0.161,-0.48,{"date":1063,"open":1064,"high":1064,"low":1064,"close":1064,"change":1065,"percent_change":1066,"volume":441,"transactions":9,"vwap":1064},"2026-02-06",33.537,0.973,2.99,{"date":1068,"open":1031,"high":1069,"low":1031,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-02-05",32.564,-0.362,-1.1,2000,{"date":1074,"open":1075,"high":1076,"low":829,"close":1076,"change":1077,"percent_change":1078,"volume":449,"transactions":9,"vwap":1076},"2026-02-04",32.68,32.926,0.361,1.11,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":449,"transactions":9,"vwap":1082},"2026-02-03",33.14,32.565,-0.721,-2.17,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1033,"volume":441,"transactions":9,"vwap":1087},"2026-02-02",33.286,0.633,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":441,"transactions":9,"vwap":1091},"2026-01-30",32.653,-0.427,-1.29,{"date":1095,"open":993,"high":1096,"low":993,"close":1096,"change":1097,"percent_change":1098,"volume":727,"transactions":9,"vwap":1096},"2026-01-29",33.080002,0.825,2.56,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":469,"percent_change":1102,"volume":531,"transactions":9,"vwap":1101},"2026-01-28",32.255,-0.77,{"date":1104,"open":1001,"high":1105,"low":1001,"close":1105,"change":1106,"percent_change":1107,"volume":531,"transactions":9,"vwap":1105},"2026-01-27",32.505,-0.237,-0.72,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":1111,"percent_change":721,"volume":441,"transactions":9,"vwap":1110},"2026-01-26",32.742,-0.074,{"date":1113,"open":828,"high":1114,"low":1115,"close":1114,"change":1116,"percent_change":1102,"volume":464,"transactions":9,"vwap":1114},"2026-01-23",32.816,32.708,-0.254,{"date":1118,"open":1119,"high":704,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-01-22",33.385,33.07,0.119,0.36,2100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":1130,"volume":716,"transactions":9,"vwap":1127},"2026-01-21",32.84,32.951,32.81,0.539,1.66,{"date":1132,"open":1001,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":449,"transactions":9,"vwap":1134},"2026-01-20",32.7,32.412,-0.76,-2.29,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":806,"volume":441,"transactions":9,"vwap":1139},"2026-01-16",33.172,-0.305,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":961,"volume":640,"transactions":9,"vwap":1144},"2026-01-15",33.57,33.477,0.069,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":640,"transactions":9,"vwap":1149},"2026-01-14",33.72,33.408,-0.905,-2.64,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":464,"transactions":9,"vwap":1156},"2026-01-13",34.43,34.12,34.313,-0.217,-0.63,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":449,"transactions":9,"vwap":1162},"2026-01-12",34.41,34.53,-0.1,-0.29,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":951,"volume":599,"transactions":9,"vwap":1168},"2026-01-09",34.65,34.63,0.075,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":41,"volume":1176,"transactions":9,"vwap":1174},"2026-01-08",34.31,34.681,34.555,0.342,1100,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-01-07",34.09,34.213,-0.202,-0.59,7400,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":864,"volume":559,"transactions":9,"vwap":1187},"2026-01-06",34.32,34.415,0.544,{"date":1190,"open":774,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-01-05",34.0099983,33.45,33.871,0.192,0.57,7600,{"date":1198,"open":775,"high":1199,"low":775,"close":1199,"change":1200,"percent_change":1201,"volume":551,"transactions":9,"vwap":1199},"2026-01-02",33.679,0.321,0.96,{"date":1203,"open":706,"high":663,"low":1204,"close":1204,"change":332,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2025-12-31",33.358,-0.8,23700,{"date":1208,"open":1209,"high":1148,"low":1210,"close":1210,"change":1211,"percent_change":619,"volume":487,"transactions":9,"vwap":1210},"2025-12-30",33.719,33.628,-0.095,{"date":1213,"open":1214,"high":660,"low":1214,"close":1215,"change":1216,"percent_change":890,"volume":1217,"transactions":9,"vwap":1215},"2025-12-29",33.63,33.723,-0.197,2300,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1211,"percent_change":619,"volume":620,"transactions":9,"vwap":1222},"2025-12-26",33.993,33.79,33.92,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":716,"transactions":9,"vwap":1227},"2025-12-24",33.58,34.039001,34.014999,0.089,0.26,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2025-12-23",34.02,34.18,33.926,-0.418,-1.22,9500,{"date":1239,"open":1240,"high":1161,"low":1240,"close":1241,"change":549,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2025-12-22",34.195,34.344,-1.17,37400,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2025-12-19",34.67,34.76,34.75,0.392,1.14,10900,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":628,"transactions":9,"vwap":1255},"2025-12-18",34.66,34.358,-0.006,-0.02,{"date":1259,"open":1168,"high":1168,"low":1260,"close":1260,"change":1261,"percent_change":16,"volume":1262,"transactions":9,"vwap":1260},"2025-12-17",34.364,0.131,6100,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2025-12-16",34.21,34.26,34.233,-0.228,-0.66,1500,{"date":1272,"open":1191,"high":1273,"low":1191,"close":1274,"change":1275,"percent_change":737,"volume":1276,"transactions":9,"vwap":1274},"2025-12-15",34.52,34.461,0.584,2200,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":640,"transactions":9,"vwap":1280},"2025-12-12",33.996,33.877,0.138,0.41,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":441,"transactions":9,"vwap":1285},"2025-12-11",33.739,0.628,1.9,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1291,"change":1292,"percent_change":613,"volume":531,"transactions":9,"vwap":1291},"2025-12-10",32.67,33.111,0.626,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":628,"transactions":9,"vwap":1296},"2025-12-09",32.49,32.485,0.054,0.17,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":183,"volume":531,"transactions":9,"vwap":1302},"2025-12-08",32.38,32.431,-0.186,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":456,"transactions":9,"vwap":1307},"2025-12-05",32.755,32.617,0.169,0.52,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":441,"transactions":9,"vwap":1312},"2025-12-04",32.448,-0.395,-1.2,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":16,"volume":441,"transactions":9,"vwap":1317},"2025-12-03",32.843,0.123,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":1323,"percent_change":201,"volume":464,"transactions":9,"vwap":1322},"2025-12-02",32.627,32.72,-0.028,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1328,"volume":441,"transactions":9,"vwap":1326},"2025-12-01",32.748,-0.065,-0.2,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":1332,"percent_change":103,"volume":441,"transactions":9,"vwap":1331},"2025-11-28",32.813,0.02,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":825,"percent_change":708,"volume":441,"transactions":9,"vwap":1335},"2025-11-26",32.793,{"date":1337,"open":1338,"high":1339,"low":1338,"close":1340,"change":1341,"percent_change":1342,"volume":640,"transactions":9,"vwap":1340},"2025-11-25",32.862,32.919,32.877,0.836,2.61,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":853,"percent_change":854,"volume":456,"transactions":9,"vwap":1346},"2025-11-24",32.12,32.041,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":441,"transactions":9,"vwap":1349},"2025-11-21",32.089001,1.04,3.35,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":456,"transactions":9,"vwap":1355},"2025-11-20",31.251,31.049,-0.435,-1.38,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":1362,"percent_change":501,"volume":531,"transactions":9,"vwap":1361},"2025-11-19",31.44,31.484,-0.017,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":628,"transactions":9,"vwap":1366},"2025-11-18",31.61,31.501,0.157,0.5,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1372,"change":1373,"percent_change":901,"volume":531,"transactions":9,"vwap":1372},"2025-11-17",31.239,31.344,-0.79,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":531,"transactions":9,"vwap":1377},"2025-11-14",32.18,32.134,-0.144,-0.45,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":441,"transactions":9,"vwap":1382},"2025-11-13",32.278,-0.521,-1.59,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":1389,"volume":441,"transactions":9,"vwap":1387},"2025-11-12",32.799,0.108,0.33,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":707,"percent_change":332,"volume":441,"transactions":9,"vwap":1392},"2025-11-11",32.691,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":737,"volume":531,"transactions":9,"vwap":1396},"2025-11-10",32.71,32.779,0.555,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":640,"transactions":9,"vwap":1400},"2025-11-07",32.224,0.983,3.15,{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1406,"percent_change":463,"volume":441,"transactions":9,"vwap":1405},"2025-11-06",31.241,-0.11,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":441,"transactions":9,"vwap":1409},"2025-11-05",31.351,0.389,1.26,{"date":1413,"open":1414,"high":1414,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":441,"transactions":9,"vwap":1414},"2025-11-04",30.962,-0.927,-2.91,{"date":1418,"open":1419,"high":1419,"low":1419,"close":1419,"change":1420,"percent_change":1421,"volume":531,"transactions":9,"vwap":1419},"2025-11-03",31.889,-0.014,-0.04,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1425,"change":1427,"percent_change":1298,"volume":1176,"transactions":9,"vwap":1425},"2025-10-31",31.59,31.903,31.58,0.053,{"date":1429,"open":936,"high":936,"low":936,"close":936,"change":1430,"percent_change":973,"volume":441,"transactions":9,"vwap":936},"2025-10-30",-0.026,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":640,"transactions":9,"vwap":1434},"2025-10-29",32.02,31.876,-0.303,-0.94,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":441,"transactions":9,"vwap":1439},"2025-10-28",32.179,-0.987,-2.98,{"date":1443,"open":1081,"high":1444,"low":1081,"close":1444,"change":1445,"percent_change":295,"volume":531,"transactions":9,"vwap":1444},"2025-10-27",33.166,0.129,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":1421,"volume":441,"transactions":9,"vwap":1448},"2025-10-24",33.036999,-0.013,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":727,"transactions":9,"vwap":1454},"2025-10-23",33.49,33.029999,33.049999,-0.384,-1.15,{"date":1458,"open":1143,"high":1143,"low":1459,"close":1459,"change":1460,"percent_change":859,"volume":531,"transactions":9,"vwap":1459},"2025-10-22",33.434,0.183,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":441,"transactions":9,"vwap":1463},"2025-10-21",33.251,0.429,1.31,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1469,"change":1470,"percent_change":78,"volume":531,"transactions":9,"vwap":1469},"2025-10-20",32.69,32.822,0.435,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":794,"volume":441,"transactions":9,"vwap":1473},"2025-10-17",32.387,0.143,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":640,"transactions":9,"vwap":1478},"2025-10-16",32.42,32.244,-0.568,-1.73,{"date":1482,"open":1013,"high":1013,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":464,"transactions":9,"vwap":1483},"2025-10-15",32.812,-0.131,-0.4,{"date":1487,"open":823,"high":1488,"low":823,"close":1488,"change":1129,"percent_change":1130,"volume":487,"transactions":9,"vwap":1488},"2025-10-14",32.943,{"date":1490,"open":1491,"high":1491,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":441,"transactions":9,"vwap":1491},"2025-10-13",32.404,0.458,1.43,{"date":1495,"open":1029,"high":1029,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":464,"transactions":9,"vwap":1496},"2025-10-10",31.946,-0.602,-1.85,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":464,"transactions":9,"vwap":1502},"2025-10-09",32.46,32.548,-0.184,-0.56,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":1379,"volume":441,"transactions":9,"vwap":1507},"2025-10-08",32.732,-0.147,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":464,"transactions":9,"vwap":1514},"2025-10-07",33.09,33.148,32.74,32.879,-0.457,-1.37,{"date":1518,"open":684,"high":704,"low":1519,"close":1519,"change":1520,"percent_change":463,"volume":449,"transactions":9,"vwap":1519},"2025-10-06",33.336,-0.118,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1328,"percent_change":1182,"volume":441,"transactions":9,"vwap":1524},"2025-10-03",33.6,33.454,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1528,"change":1529,"percent_change":794,"volume":531,"transactions":9,"vwap":1528},"2025-10-02",33.61,33.654,0.148,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":531,"transactions":9,"vwap":1533},"2025-10-01",33.43,33.506,-0.172,-0.51,{"date":1537,"open":1538,"high":1538,"low":1452,"close":1539,"change":1070,"percent_change":1540,"volume":1072,"transactions":9,"vwap":1539},"2025-09-30",33.93,33.678,-1.06,{"date":1542,"open":1543,"high":1544,"low":1543,"close":1544,"change":1545,"percent_change":909,"volume":628,"transactions":9,"vwap":1544},"2025-09-29",33.96,34.040001,-0.127,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":456,"transactions":9,"vwap":1549},"2025-09-26",34,34.167,0.239,0.7,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":727,"transactions":9,"vwap":1555},"2025-09-25",33.82,33.928,-0.166,-0.49,{"date":1559,"open":1560,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":449,"transactions":9,"vwap":1561},"2025-09-24",34.42,34.094002,-0.281,-0.82,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":501,"volume":441,"transactions":9,"vwap":1566},"2025-09-23",34.375,-0.016,{"date":1569,"open":1570,"high":799,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":620,"transactions":9,"vwap":1571},"2025-09-22",34.37,34.391,-0.141,-0.41,{"date":1575,"open":798,"high":1576,"low":1161,"close":1576,"change":1577,"percent_change":1578,"volume":607,"transactions":9,"vwap":1576},"2025-09-19",34.532,-0.135,-0.39,{"date":1580,"open":1581,"high":1581,"low":1168,"close":1582,"change":1389,"percent_change":1201,"volume":1270,"transactions":9,"vwap":1582},"2025-09-18",35.45,34.667,{"date":1584,"open":1585,"high":1585,"low":1186,"close":1586,"change":853,"percent_change":1587,"volume":640,"transactions":9,"vwap":1586},"2025-09-17",34.57,34.337,-0.14,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1591,"change":761,"percent_change":679,"volume":628,"transactions":9,"vwap":1591},"2025-09-16",34.274,34.385,34.27,{"date":1594,"open":1595,"high":1595,"low":798,"close":798,"change":1596,"percent_change":1597,"volume":628,"transactions":9,"vwap":798},"2025-09-15",34.58,-0.19,-0.55,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":449,"transactions":9,"vwap":1601},"2025-09-12",34.801,34.69,-0.363,-1.04,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":1607,"percent_change":1608,"volume":441,"transactions":9,"vwap":1606},"2025-09-11",35.053001,0.687,2,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1613,"change":1614,"percent_change":1379,"volume":1615,"transactions":9,"vwap":1613},"2025-09-10",34.46,34.487,34.366,-0.157,2900,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1619,"change":1577,"percent_change":1578,"volume":640,"transactions":9,"vwap":1619},"2025-09-09",34.55,34.523,{"date":1621,"open":1601,"high":1601,"low":1622,"close":1622,"change":18,"percent_change":18,"volume":531,"transactions":9,"vwap":1622},"2025-09-08",34.658,{"date":1624,"open":1622,"high":1622,"low":1622,"close":1622,"change":1625,"percent_change":1135,"volume":441,"transactions":9,"vwap":1622},"2025-09-05",-0.267,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":441,"transactions":9,"vwap":1628},"2025-09-04",34.925,0.497,1.44,{"date":1632,"open":1560,"high":1633,"low":1560,"close":1633,"change":1634,"percent_change":211,"volume":727,"transactions":9,"vwap":1633},"2025-09-03",34.428,0.066,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":1640,"volume":531,"transactions":9,"vwap":1638},"2025-09-02",34.080002,34.362,-0.474,-1.36,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1303,"percent_change":1646,"volume":1270,"transactions":9,"vwap":1645},"2025-08-29",35.215,34.78,34.836,-0.53,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":566,"volume":640,"transactions":9,"vwap":1650},"2025-08-28",34.89,35.021999,0.303,{"date":1653,"open":1654,"high":1655,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":628,"transactions":9,"vwap":1655},"2025-08-27",34.64,34.719,0.37,1.08,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":464,"transactions":9,"vwap":1661},"2025-08-26",34.356,34.349,0.146,0.43,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1557,"volume":531,"transactions":9,"vwap":1667},"2025-08-25",34.25,34.203,-0.168,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":449,"transactions":9,"vwap":1672},"2025-08-22",33.5,34.371,1.265,3.82,{"date":1676,"open":1096,"high":1677,"low":740,"close":1677,"change":925,"percent_change":619,"volume":727,"transactions":9,"vwap":1677},"2025-08-21",33.106,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":1573,"volume":464,"transactions":9,"vwap":1681},"2025-08-20",33.032001,33.199,-0.138,{"date":1684,"open":1119,"high":1685,"low":1686,"close":1686,"change":1687,"percent_change":305,"volume":628,"transactions":9,"vwap":1686},"2025-08-19",33.39,33.337,0.2,{"date":1689,"open":1690,"high":1691,"low":1453,"close":1692,"change":1693,"percent_change":1694,"volume":620,"transactions":9,"vwap":1692},"2025-08-18",33.12,33.18,33.137,0.306,0.93,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":880,"volume":531,"transactions":9,"vwap":1698},"2025-08-15",32.82,32.831,-0.309,{"date":1701,"open":1081,"high":1081,"low":1081,"close":1081,"change":1702,"percent_change":1703,"volume":441,"transactions":9,"vwap":1081},"2025-08-14",-0.382,-1.14,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":613,"volume":531,"transactions":9,"vwap":1707},"2025-08-13",33.27,33.522,0.635,{"date":1710,"open":1711,"high":1712,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-08-12",32.6,32.887,0.834,2.6,2600,{"date":1717,"open":412,"high":954,"low":412,"close":1718,"change":777,"percent_change":766,"volume":1719,"transactions":9,"vwap":1718},"2025-08-11",32.053001,1900,{"date":1721,"open":829,"high":829,"low":1722,"close":1722,"change":1723,"percent_change":585,"volume":727,"transactions":9,"vwap":1722},"2025-08-08",32.176,-0.071,{"date":1725,"open":1697,"high":1697,"low":1726,"close":1727,"change":1728,"percent_change":909,"volume":628,"transactions":9,"vwap":1727},"2025-08-07",32.19,32.247,-0.121,{"date":1730,"open":955,"high":1731,"low":1732,"close":1731,"change":1733,"percent_change":393,"volume":640,"transactions":9,"vwap":1731},"2025-08-06",32.368,32.3,-0.054,{"date":1735,"open":949,"high":1736,"low":949,"close":1736,"change":1737,"percent_change":766,"volume":628,"transactions":9,"vwap":1736},"2025-08-05",32.422,-0.124,{"date":1739,"open":1740,"high":1740,"low":1740,"close":1740,"change":1741,"percent_change":1742,"volume":441,"transactions":9,"vwap":1740},"2025-08-04",32.546,0.447,1.39,{"date":1744,"open":936,"high":1745,"low":936,"close":1746,"change":1747,"percent_change":1748,"volume":620,"transactions":9,"vwap":1746},"2025-08-01",32.22,32.098999,-0.779,-2.37,{"date":1750,"open":1751,"high":1751,"low":1752,"close":1753,"change":1503,"percent_change":1504,"volume":620,"transactions":9,"vwap":1753},"2025-07-31",33.11,32.87,32.878,{"date":1755,"open":1756,"high":1756,"low":1024,"close":1024,"change":1757,"percent_change":1158,"volume":628,"transactions":9,"vwap":1024},"2025-07-30",33.28,-0.209,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1384,"volume":640,"transactions":9,"vwap":1762},"2025-07-29",33.32,33.33,33.271,-0.539,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":531,"transactions":9,"vwap":1766},"2025-07-28",33.81,-0.039,-0.12,{"date":1770,"open":1214,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":1663,"volume":628,"transactions":9,"vwap":1771},"2025-07-25",33.849,33.62,0.145,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1779,"volume":531,"transactions":9,"vwap":1777},"2025-07-24",33.779,33.704,-0.515,-1.51,{"date":1781,"open":653,"high":1172,"low":653,"close":1782,"change":1783,"percent_change":16,"volume":456,"transactions":9,"vwap":1782},"2025-07-23",34.219,0.13,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":456,"transactions":9,"vwap":1787},"2025-07-22",33.76,34.089001,0.464,1.38,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":1449,"percent_change":1421,"volume":727,"transactions":9,"vwap":1794},"2025-07-21",33.84,33.878,33.625,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":905,"volume":441,"transactions":9,"vwap":1797},"2025-07-18",33.638,0.027,{"date":1800,"open":1539,"high":1539,"low":1801,"close":1802,"change":1803,"percent_change":238,"volume":640,"transactions":9,"vwap":1802},"2025-07-17",33.59,33.611,0.236,{"date":1805,"open":1806,"high":1807,"low":1761,"close":1808,"change":1809,"percent_change":463,"volume":1176,"transactions":9,"vwap":1808},"2025-07-16",33.451,33.53,33.375,-0.117,{"date":1811,"open":809,"high":1801,"low":1812,"close":1812,"change":1813,"percent_change":1814,"volume":464,"transactions":9,"vwap":1812},"2025-07-15",33.492,-0.272,-0.81,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":1662,"percent_change":1663,"volume":640,"transactions":9,"vwap":1817},"2025-07-14",33.764,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1498,"volume":169,"transactions":9,"vwap":1822},"2025-07-11",33.78,33.83,33.618,-0.634,{"date":1825,"open":1554,"high":1826,"low":1554,"close":1827,"change":1828,"percent_change":1829,"volume":1719,"transactions":9,"vwap":1827},"2025-07-10",34.29,34.252,0.942,2.83,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":1835,"percent_change":123,"volume":169,"transactions":9,"vwap":1834},"2025-07-09",33.2,33.35,33.31,0.134,{"date":1837,"open":1838,"high":1761,"low":1081,"close":1839,"change":1840,"percent_change":606,"volume":620,"transactions":9,"vwap":1839},"2025-07-08",33.175,33.176,0.114,{"date":1842,"open":1843,"high":1843,"low":1752,"close":1024,"change":1634,"percent_change":1687,"volume":620,"transactions":9,"vwap":1024},"2025-07-07",33.24,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-07-03",32.571,33.16,32.996,0.511,1.57,5600,{"date":1853,"open":1854,"high":1295,"low":1855,"close":1296,"change":1856,"percent_change":1857,"volume":456,"transactions":9,"vwap":1296},"2025-07-02",32.287,32.24,0.432,1.35,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1718,"change":1862,"percent_change":543,"volume":169,"transactions":9,"vwap":1718},"2025-07-01",31.79,32.16,0.501,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":531,"transactions":9,"vwap":1865},"2025-06-30",31.552,0.014,0.04,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":921,"volume":727,"transactions":9,"vwap":1871},"2025-06-27",31.495,31.538,31.41,0.468,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":464,"transactions":9,"vwap":1877},"2025-06-26",30.98,31.07,0.374,1.22,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1883,"change":1884,"percent_change":1646,"volume":1072,"transactions":9,"vwap":1883},"2025-06-25",30.91,30.696,-0.164,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-06-24",30.951,30.99,30.86,0.481,1.58,3000,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":628,"transactions":9,"vwap":1895},"2025-06-23",30.379,0.209,0.69,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":1902,"percent_change":295,"volume":640,"transactions":9,"vwap":1901},"2025-06-20",30.19,30.17,0.117,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1906,"change":385,"percent_change":1907,"volume":628,"transactions":9,"vwap":1906},"2025-06-18",30.154,30.052999,0.23,{"date":1909,"open":1910,"high":1910,"low":1910,"close":1910,"change":1911,"percent_change":1535,"volume":531,"transactions":9,"vwap":1910},"2025-06-17",29.983,-0.153,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1915,"change":1916,"percent_change":1917,"volume":449,"transactions":9,"vwap":1915},"2025-06-16",30.183,30.136,0.506,1.71,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1923,"volume":456,"transactions":9,"vwap":1921},"2025-06-13",29.86,29.63,-0.734,-2.42,{"date":1925,"open":1926,"high":1926,"low":1927,"close":1927,"change":1328,"percent_change":1928,"volume":640,"transactions":9,"vwap":1927},"2025-06-12",30.37,30.364,-0.65,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":487,"transactions":9,"vwap":1932},"2025-06-11",30.809,30.564,-0.264,-0.86,{"date":1936,"open":1882,"high":1882,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":640,"transactions":9,"vwap":1937},"2025-06-10",30.828,0.173,0.56,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1943,"change":1944,"percent_change":147,"volume":464,"transactions":9,"vwap":1943},"2025-06-09",30.651,30.655,0.107,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":566,"volume":441,"transactions":9,"vwap":1947},"2025-06-06",30.548,0.263,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":605,"percent_change":123,"volume":531,"transactions":9,"vwap":1952},"2025-06-05",30.44,30.285,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1587,"percent_change":1957,"volume":441,"transactions":9,"vwap":1956},"2025-06-04",30.2,30.165,-0.46,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1201,"volume":531,"transactions":9,"vwap":1960},"2025-06-03",30.305,0.287,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1484,"percent_change":1037,"volume":620,"transactions":9,"vwap":1966},"2025-06-02",30.15,29.92,30.018,{"date":1968,"open":1969,"high":1970,"low":1969,"close":1970,"change":757,"percent_change":108,"volume":456,"transactions":9,"vwap":1970},"2025-05-30",30.049999,30.149,{"date":1972,"open":1969,"high":1973,"low":1969,"close":1973,"change":1228,"percent_change":1974,"volume":487,"transactions":9,"vwap":1973},"2025-05-29",30.152,0.3,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":183,"volume":441,"transactions":9,"vwap":1977},"2025-05-28",30.063,-0.173,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1270,"transactions":9,"vwap":1982},"2025-05-27",29.731,30.236,0.856,2.91,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":315,"percent_change":1991,"volume":1276,"transactions":9,"vwap":1990},"2025-05-23",29.305,29.433,29.29,29.38,-0.44,{"date":1993,"open":1990,"high":1994,"low":1995,"close":1996,"change":1662,"percent_change":1368,"volume":1997,"transactions":9,"vwap":1996},"2025-05-22",29.59,29.35,29.51,3400,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":1719,"transactions":9,"vwap":2001},"2025-05-21",29.8,29.364,-0.776,-2.57,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2007,"change":2009,"percent_change":2010,"volume":456,"transactions":9,"vwap":2007},"2025-05-20",30.125,30.14,30.12,-0.536,-1.75,{"date":2012,"open":2013,"high":2014,"low":2013,"close":2014,"change":761,"percent_change":909,"volume":531,"transactions":9,"vwap":2014},"2025-05-19",30.5,30.676,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2018,"change":2019,"percent_change":55,"volume":628,"transactions":9,"vwap":2018},"2025-05-16",30.677,30.791,0.363,{"date":2021,"open":2022,"high":2022,"low":2023,"close":2023,"change":182,"percent_change":433,"volume":640,"transactions":9,"vwap":2023},"2025-05-15",30.52,30.428,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":2030,"percent_change":332,"volume":620,"transactions":9,"vwap":2029},"2025-05-14",30.68,30.755,30.59,30.638,-0.082,{"date":2032,"open":2033,"high":2034,"low":2033,"close":2035,"change":2036,"percent_change":566,"volume":1123,"transactions":9,"vwap":2035},"2025-05-13",30.69,30.855,30.72,0.266,{"date":2038,"open":1926,"high":2039,"low":1926,"close":2039,"change":2040,"percent_change":2041,"volume":487,"transactions":9,"vwap":2039},"2025-05-12",30.454,1.167,3.98,{"date":2043,"open":2044,"high":2045,"low":2044,"close":2046,"change":2047,"percent_change":1406,"volume":640,"transactions":9,"vwap":2046},"2025-05-09",29.1,29.36,29.287,-0.033,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":2054,"volume":1176,"transactions":9,"vwap":2052},"2025-05-08",29.43,29.574,29.32,0.451,1.56,{"date":2056,"open":2057,"high":185,"low":2058,"close":2058,"change":2059,"percent_change":2060,"volume":487,"transactions":9,"vwap":2058},"2025-05-07",28.96,28.869,0.272,0.95,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":720,"percent_change":619,"volume":479,"transactions":9,"vwap":2065},"2025-05-06",28.43,28.72,28.597,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":2071,"percent_change":1158,"volume":1176,"transactions":9,"vwap":2070},"2025-05-05",28.57,28.94,28.676,-0.182,{"date":2073,"open":2068,"high":2074,"low":2075,"close":2074,"change":2076,"percent_change":2077,"volume":464,"transactions":9,"vwap":2074},"2025-05-02",28.858,28.56,0.663,2.35,{"date":2079,"open":2080,"high":2080,"low":2080,"close":2080,"change":2081,"percent_change":1879,"volume":441,"transactions":9,"vwap":2080},"2025-05-01",28.195,0.341,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":479,"transactions":9,"vwap":2085},"2025-04-30",27.31,27.854,-0.211,-0.75,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":884,"percent_change":62,"volume":2093,"transactions":9,"vwap":2092},"2025-04-29",27.78,28.13,28.065001,3300,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2097,"change":2099,"percent_change":32,"volume":669,"transactions":9,"vwap":2097},"2025-04-28",27.68,27.814,27.59,0.202,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":123,"volume":456,"transactions":9,"vwap":2103},"2025-04-25",27.39,27.612,0.11,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":933,"transactions":9,"vwap":2110},"2025-04-24",27.44,27.53,27.14,27.502,0.304,1.12,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":471,"transactions":9,"vwap":2117},"2025-04-23",27.57,27.75,27.198,0.452,1.69,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2123,"change":305,"percent_change":674,"volume":441,"transactions":9,"vwap":2123},"2025-04-22",26.41,26.746,{"date":2125,"open":2126,"high":2126,"low":351,"close":2127,"change":1379,"percent_change":2128,"volume":727,"transactions":9,"vwap":2127},"2025-04-21",26.17,26.146,-1.69,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":626,"percent_change":147,"volume":669,"transactions":9,"vwap":2134},"2025-04-17",26.64,26.74,26.57,26.596,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2138,"change":2071,"percent_change":470,"volume":727,"transactions":9,"vwap":2138},"2025-04-16",26.5,26.503,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2142,"change":1902,"percent_change":794,"volume":620,"transactions":9,"vwap":2142},"2025-04-15",26.65,26.685,26.53,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":778,"volume":479,"transactions":9,"vwap":2149},"2025-04-14",26.76,26.761,26.36,26.568,-0.097,{"date":2152,"open":351,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":1411,"volume":479,"transactions":9,"vwap":2153},"2025-04-11",26.665,25.93,0.333,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":1615,"transactions":9,"vwap":2160},"2025-04-10",26.66,26.12,26.332,-1.476,-5.31,{"date":2164,"open":61,"high":2165,"low":61,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-04-09",27.83,27.808,2.933,11.79,5900,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":479,"transactions":9,"vwap":2174},"2025-04-08",26.11,24.81,24.875,-0.352,-1.4,{"date":2178,"open":2179,"high":2180,"low":171,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-04-07",24.75,25.52,25.227,-0.643,-2.49,3900,{"date":2186,"open":351,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":709,"transactions":9,"vwap":2189},"2025-04-04",26.16,25.77,25.87,-1.289,-4.75,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":2196,"volume":441,"transactions":9,"vwap":2194},"2025-04-03",27.159,-2.189,-7.46,{"date":2198,"open":2199,"high":2200,"low":2199,"close":2200,"change":1878,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2200},"2025-04-02",29.14,29.348,1.29,2400,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2206,"change":2207,"percent_change":606,"volume":640,"transactions":9,"vwap":2206},"2025-04-01",28.44,28.974,0.098,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":1298,"volume":640,"transactions":9,"vwap":2211},"2025-03-31",28.58,28.876,0.048,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":2218,"percent_change":2219,"volume":607,"transactions":9,"vwap":2217},"2025-03-28",28.845,28.7,28.828,-0.662,-2.24,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":470,"volume":1270,"transactions":9,"vwap":2225},"2025-03-27",29.53,29.65,29.41,29.49,-0.203,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":748,"volume":599,"transactions":9,"vwap":2231},"2025-03-26",29.958,29.55,29.693,-0.047,{"date":2234,"open":2235,"high":2236,"low":2235,"close":2236,"change":266,"percent_change":721,"volume":464,"transactions":9,"vwap":2236},"2025-03-25",29.72,29.74,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":1072,"transactions":9,"vwap":2240},"2025-03-24",29.64,29.81,0.534,1.82,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":477,"percent_change":2247,"volume":599,"transactions":9,"vwap":2246},"2025-03-21",28.74,29.276,-0.84,{"date":2249,"open":2235,"high":2235,"low":2250,"close":2250,"change":2251,"percent_change":1182,"volume":1270,"transactions":9,"vwap":2250},"2025-03-20",29.525,-0.174,{"date":2253,"open":1996,"high":2254,"low":1996,"close":2254,"change":2255,"percent_change":2256,"volume":441,"transactions":9,"vwap":2254},"2025-03-19",29.699,0.651,2.24,{"date":2258,"open":2259,"high":2259,"low":2260,"close":2260,"change":2261,"percent_change":1136,"volume":614,"transactions":9,"vwap":2260},"2025-03-18",29.54,29.048,-0.681,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2265,"change":2266,"percent_change":2256,"volume":640,"transactions":9,"vwap":2265},"2025-03-17",29.33,29.729,0.65,{"date":2268,"open":2269,"high":2270,"low":2269,"close":2270,"change":2271,"percent_change":2272,"volume":464,"transactions":9,"vwap":2270},"2025-03-14",28.6,29.079,0.721,2.54,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":620,"transactions":9,"vwap":2276},"2025-03-13",28.87,28.358,-0.675,-2.32,{"date":2280,"open":2281,"high":2282,"low":2281,"close":2283,"change":2284,"percent_change":627,"volume":1217,"transactions":9,"vwap":2283},"2025-03-12",28.76,29.049999,29.033001,0.077,{"date":175,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":448,"volume":1176,"transactions":9,"vwap":2288},28.62,28.97,28.956,0.336]