[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BELT":3,"homepage-market-summary":25,"stock-historical-BELT":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BELT","2026-08-12",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"BlackRock ETF Trust iShares U.S. Select Equity Active ETF","Nasdaq",null,"ETF",{"close":12,"open":13,"high":14,"low":12,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},40.042,40.05,40.14,39.949,0.093,0.23,1802.2752,0,40.258,23.62,2432.9789713784785,98.7,539,{"status":26,"indices":27,"watchlist":73,"sectors":95,"benchmarks":151},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":34,"sparkline":64,"date":36},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":36},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":34,"sparkline":80,"date":36},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":34,"sparkline":87,"date":36},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":34,"sparkline":94,"date":36},"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":34},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":34},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":34},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":34},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":34},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":177},365,1000,{"period_high":20,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},2017,736075.665573,33.34,"2025-02-28",[178,181,189,198,208,217,224,234,243,252,261,270,281,290,299,308,317,326,336,344,352,360,367,377,385,392,398,407,415,424,433,439,444,452,459,466,473,480,486,492,498,504,511,519,525,531,540,547,552,558,565,570,576,582,590,595,601,607,612,620,626,631,637,643,650,655,662,670,678,684,690,695,702,709,717,723,730,737,744,751,757,763,770,776,783,789,797,801,807,815,821,826,832,838,845,852,858,863,868,873,878,885,890,895,900,906,911,917,922,927,933,938,944,950,956,962,967,973,978,982,987,993,997,1002,1008,1013,1018,1022,1028,1034,1041,1048,1054,1057,1063,1068,1072,1077,1083,1087,1092,1097,1105,1109,1114,1121,1126,1130,1135,1140,1145,1151,1156,1162,1168,1173,1179,1183,1187,1193,1198,1204,1208,1213,1217,1222,1227,1231,1234,1239,1244,1249,1254,1259,1263,1268,1273,1277,1282,1289,1295,1301,1308,1314,1318,1323,1328,1334,1340,1346,1353,1359,1363,1368,1372,1377,1384,1390,1396,1401,1405,1410,1413,1417,1420,1424,1430,1436,1443,1448,1453,1456,1461,1466,1470,1474,1479,1484,1492,1498,1503,1508,1515,1522,1526,1530,1534,1538,1542,1546,1550,1555,1558,1561,1566,1570,1574,1578,1584,1588,1592,1595,1599,1604,1608,1614,1619,1624,1629,1633,1636,1641,1645,1649,1654,1657,1661,1667,1672,1680,1685,1690,1696,1700,1708,1713,1717,1722,1727,1731,1736,1742,1745,1750,1755,1758,1762,1766,1770,1773,1776,1782,1789,1794,1801,1807,1812,1817,1823,1830,1834,1840,1846,1850,1855,1860,1863,1866,1870,1875,1880,1884,1889,1893,1898,1905,1910,1915,1919,1923,1926,1932,1939,1942,1948,1953,1958,1965,1971,1978,1984,1992,2000,2006,2014,2020,2025,2031,2039,2045,2051,2058,2065,2071,2078,2085,2093,2101,2110,2116,2124,2129,2134,2139,2144,2150,2154,2159,2164,2170,2176,2180,2187,2192,2198,2204,2209,2216,2220,2226,2232,2238,2246,2252,2260],{"date":5,"open":13,"high":14,"low":12,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},33,40.0772,{"date":182,"open":183,"high":15,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-08-11",39.93,0.1786,0.45,289.132078,20,39.9295,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-08-10",39.91,39.7704,-0.1365,-0.34,1228.0502,30,39.8996,{"date":199,"open":200,"high":201,"low":145,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-08-07",40.16,40.22,39.9069,0.0657,0.16,7261.6992,41,40.0657,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-08-06",40.01,39.8412,-0.0367,-0.09,2493.1002,39,39.9349,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":187,"vwap":223},"2026-08-05",39.8779,-0.2373,-0.59,114.5542,40.0085,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-04",39.42,40.215,40.1152,0.7445,1.89,5481.0662,46,39.9539,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-08-03",39.14,39.3707,0.8446,2.19,909.3232,19,39.1861,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-07-31",38.38,38.5261,0.9856,2.63,211.6742,21,38.3845,{"date":253,"open":254,"high":254,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-07-30",37.5999,37.5405,0.9089,2.48,284.6742,22,37.5822,{"date":262,"open":263,"high":263,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-07-29",37,36.6316,-1.1883,-3.14,832.6742,35,36.9547,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-07-28",37.5,37.86,37.44,37.8199,-0.362,-0.95,606.2919,26,37.5511,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-07-27",37.8601,38.1819,0.0906,0.24,2194.259595,27,37.9835,{"date":291,"open":292,"high":293,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-07-24",38.08,38.0913,-0.4733,-1.23,142.6599,17,38.1031,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-07-23",38.47,38.5646,-0.5906,-1.51,434.7769,23,38.5895,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-07-22",39.11,39.1552,-0.0978,-0.25,562.9019,15,39.1154,{"date":318,"open":319,"high":320,"low":321,"close":320,"change":322,"percent_change":323,"volume":324,"transactions":62,"vwap":325},"2026-07-21",39.025,39.253,38.96,0.7425,1.93,834.6479,39.1262,{"date":327,"open":328,"high":329,"low":328,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-07-20",38.46,38.76,38.5105,0.2136,0.56,850.7939,29,38.65,{"date":337,"open":338,"high":339,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":187,"vwap":343},"2026-07-17",38.26,38.2969,-0.6125,-1.57,288.0389,38.36,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":250,"vwap":351},"2026-07-16",39.5,38.9094,-0.8404,-2.11,557.7759,39.1236,{"date":353,"open":354,"high":355,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":250,"vwap":359},"2026-07-15",39.35,39.7498,0.1453,0.37,504.9249,39.6558,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":187,"vwap":366},"2026-07-14",39.6045,0.3281,0.84,134.6729,39.419,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-07-13",39.56,39.25,39.2764,-0.5586,-1.4,255.6979,18,39.4042,{"date":378,"open":379,"high":380,"low":381,"close":380,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":380},"2026-07-10",39.76,39.835,39.41,0.021,0.05,1500,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":9,"vwap":388},"2026-07-09",39.79,39.814,0.513,1.31,700,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":9,"vwap":394},"2026-07-08",39.301,0.007,0.02,300,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":9,"vwap":403},"2026-07-07",39.32,39.33,39.13,39.294,-0.758,-1.89,1200,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":9,"vwap":411},"2026-07-06",40.09,40.15,40.051998,0.815,2.08,1400,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":9,"vwap":420},"2026-07-02",39.73,39.96,39.02,39.237,-0.322,-0.81,3000,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":9,"vwap":429},"2026-07-01",39.674,39.87,39.53,39.559,-0.391,-0.98,1100,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":9,"vwap":435},"2026-06-30",39.95,0.79,2.02,200,{"date":440,"open":402,"high":441,"low":402,"close":441,"change":442,"percent_change":443,"volume":414,"transactions":9,"vwap":441},"2026-06-29",39.16,0.549,1.42,{"date":445,"open":328,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":448},"2026-06-26",38.67,38.4,38.611,-0.275,-0.71,600,{"date":453,"open":402,"high":402,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":455},"2026-06-25",38.86,38.886,-0.047,-0.12,2300,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":9,"vwap":462},"2026-06-24",39.4,38.933,-0.11,-0.28,400,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":458,"transactions":9,"vwap":470},"2026-06-23",38.98,39.31,39.042999,-1.031,-2.57,{"date":474,"open":14,"high":14,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-06-22",39.8,40.074001,-0.184,-0.46,5400,{"date":481,"open":482,"high":20,"low":482,"close":20,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":20},"2026-06-18",40.060001,0.898,2.28,500,{"date":487,"open":461,"high":488,"low":400,"close":489,"change":204,"percent_change":490,"volume":491,"transactions":9,"vwap":489},"2026-06-17",39.88,39.36,0.41,2900,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":171,"transactions":9,"vwap":495},"2026-06-16",39.75,39.2,-0.492,-1.24,{"date":499,"open":475,"high":380,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":500},"2026-06-15",39.692,0.942,2.43,6700,{"date":505,"open":245,"high":506,"low":245,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":507},"2026-06-12",38.775,38.75,0.193,0.5,4600,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":514},"2026-06-11",37.67,38.557,37.65,1.029,2.74,6300,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":524,"volume":391,"transactions":9,"vwap":522},"2026-06-10",37.7,37.528,-0.719,-1.88,{"date":526,"open":335,"high":335,"low":527,"close":528,"change":529,"percent_change":530,"volume":414,"transactions":9,"vwap":528},"2026-06-09",37.47,38.247,-0.053,-0.14,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-06-08",38.44,38.49,38.25,38.3,0.331,0.87,1800,{"date":541,"open":542,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":485,"transactions":9,"vwap":544},"2026-06-05",38.095001,38.119,37.969,-1.344,-3.42,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":551,"volume":397,"transactions":9,"vwap":549},"2026-06-04",39.313,-0.119,-0.3,{"date":553,"open":554,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":397,"transactions":9,"vwap":555},"2026-06-03",39.55,39.432,-0.22,-0.55,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":530,"volume":564,"transactions":9,"vwap":562},"2026-06-02",39.74,39.64,39.652,-0.056,6500,{"date":566,"open":381,"high":567,"low":381,"close":567,"change":568,"percent_change":569,"volume":465,"transactions":9,"vwap":567},"2026-06-01",39.708,-0.012,-0.03,{"date":571,"open":554,"high":572,"low":554,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-05-29",39.72,0.107,0.27,2000,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":465,"transactions":9,"vwap":579},"2026-05-28",39.12,39.613,0.249,0.63,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-05-27",39.43,39.18,39.364,-0.105,-0.27,2400,{"date":591,"open":592,"high":593,"low":592,"close":593,"change":594,"percent_change":129,"volume":458,"transactions":9,"vwap":593},"2026-05-26",39.28,39.469,0.305,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-05-22",39.164,0.079,0.2,100,{"date":602,"open":603,"high":604,"low":454,"close":604,"change":605,"percent_change":606,"volume":423,"transactions":9,"vwap":604},"2026-05-21",38.94,39.084999,0.083,0.21,{"date":608,"open":454,"high":609,"low":454,"close":609,"change":610,"percent_change":611,"volume":438,"transactions":9,"vwap":609},"2026-05-20",39.0019989,0.647,1.69,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-05-19",38.52,38.35,38.355,-0.658,-1.69,6000,{"date":621,"open":622,"high":623,"low":454,"close":623,"change":624,"percent_change":625,"volume":432,"transactions":9,"vwap":623},"2026-05-18",38.88,39.013,-0.306,-0.78,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":600,"transactions":9,"vwap":628},"2026-05-15",39.319,-0.742,-1.85,{"date":632,"open":633,"high":634,"low":475,"close":634,"change":635,"percent_change":636,"volume":432,"transactions":9,"vwap":634},"2026-05-14",39.9,40.061001,0.145,0.36,{"date":638,"open":639,"high":409,"low":639,"close":640,"change":641,"percent_change":332,"volume":642,"transactions":9,"vwap":640},"2026-05-13",39.57,39.916,0.223,7800,{"date":644,"open":645,"high":379,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-05-12",39.23,39.693,-0.488,-1.21,7100,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":49,"volume":397,"transactions":9,"vwap":653},"2026-05-11",39.98,40.181,0.197,{"date":656,"open":475,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":575,"transactions":9,"vwap":659},"2026-05-08",40.040001,39.775,39.984,0.467,1.18,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-05-07",39.92,39.51,39.517,-0.292,-0.73,3100,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":502,"volume":677,"transactions":9,"vwap":675},"2026-05-06",39.48,39.82,39.34,39.809,0.944,10400,{"date":679,"open":680,"high":622,"low":680,"close":681,"change":682,"percent_change":683,"volume":406,"transactions":9,"vwap":681},"2026-05-05",38.82,38.865,0.533,1.39,{"date":685,"open":328,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":485,"transactions":9,"vwap":687},"2026-05-04",38.61,38.332,-0.063,-0.16,{"date":691,"open":692,"high":614,"low":693,"close":693,"change":694,"percent_change":636,"volume":575,"transactions":9,"vwap":693},"2026-05-01",38.48,38.395,0.137,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-04-30",37.575,38.258,0.558,1.48,3400,{"date":703,"open":704,"high":521,"low":705,"close":521,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":521},"2026-04-29",37.68,37.61,0.311,0.83,1300,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-04-28",37.4,37.29,37.389,-0.516,-1.36,900,{"date":718,"open":719,"high":720,"low":705,"close":720,"change":721,"percent_change":722,"volume":414,"transactions":9,"vwap":720},"2026-04-27",37.81,37.905,0.032,0.08,{"date":724,"open":515,"high":725,"low":726,"close":725,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":725},"2026-04-24",37.873,37.64,0.808,2.18,4700,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":463,"volume":708,"transactions":9,"vwap":735},"2026-04-23",37.33,37.34,36.96,37.064999,-0.04,{"date":738,"open":739,"high":740,"low":741,"close":740,"change":742,"percent_change":743,"volume":432,"transactions":9,"vwap":740},"2026-04-22",36.99,37.105,36.9,0.155,0.42,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":414,"transactions":9,"vwap":748},"2026-04-21",37.305,37.37,36.95,-0.145,-0.39,{"date":752,"open":753,"high":754,"low":263,"close":754,"change":755,"percent_change":756,"volume":432,"transactions":9,"vwap":754},"2026-04-20",37.02,37.095001,-0.216,-0.58,{"date":758,"open":732,"high":733,"low":759,"close":760,"change":33,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-04-17",37.279,37.311,2,5500,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":397,"transactions":9,"vwap":767},"2026-04-16",36.67,36.55,36.581,-0.084,-0.23,{"date":771,"open":772,"high":773,"low":774,"close":773,"change":706,"percent_change":775,"volume":406,"transactions":9,"vwap":773},"2026-04-15",36.38,36.665,36.31,0.86,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-04-14",36.16,36.354,0.569,1.59,2500,{"date":784,"open":785,"high":786,"low":785,"close":786,"change":787,"percent_change":788,"volume":479,"transactions":9,"vwap":786},"2026-04-13",35.12,35.785,0.696,1.98,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":139,"volume":796,"transactions":9,"vwap":794},"2026-04-10",35.099998,35.11,35.080002,35.089001,0.113,13300,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":56,"volume":600,"transactions":9,"vwap":799},"2026-04-09",34.976,0.412,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":806,"volume":423,"transactions":9,"vwap":804},"2026-04-08",34.4,34.564,1.439,4.34,{"date":808,"open":809,"high":810,"low":811,"close":810,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":810},"2026-04-07",32.7,33.125,32.66,0.271,0.82,1600,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":144,"volume":414,"transactions":9,"vwap":819},"2026-04-06",32.88,32.81,32.854,0.124,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":456,"percent_change":530,"volume":825,"transactions":9,"vwap":824},"2026-04-02",32.49,32.73,1700,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":438,"transactions":9,"vwap":829},"2026-04-01",32.82,32.777,0.554,1.72,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":836,"percent_change":837,"volume":391,"transactions":9,"vwap":835},"2026-03-31",31.68,32.223,1.174,3.78,{"date":839,"open":840,"high":840,"low":841,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-03-30",31.13,31.049,-0.345,-1.1,800,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-03-27",31.36,31.394,-0.662,-2.07,2800,{"date":853,"open":809,"high":809,"low":854,"close":855,"change":856,"percent_change":857,"volume":171,"transactions":9,"vwap":855},"2026-03-26",32.040001,32.056,-1.102,-3.32,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":812,"percent_change":813,"volume":423,"transactions":9,"vwap":862},"2026-03-25",33.19,33.28,33.158,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":600,"transactions":9,"vwap":865},"2026-03-24",32.887,-0.165,-0.5,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":438,"transactions":9,"vwap":870},"2026-03-23",33.051998,0.564,1.74,{"date":874,"open":809,"high":809,"low":875,"close":875,"change":876,"percent_change":877,"volume":465,"transactions":9,"vwap":875},"2026-03-20",32.488,-0.653,-1.97,{"date":879,"open":880,"high":881,"low":882,"close":881,"change":883,"percent_change":884,"volume":432,"transactions":9,"vwap":881},"2026-03-19",32.67,33.141,31.8,-0.138,-0.41,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":888,"percent_change":889,"volume":438,"transactions":9,"vwap":887},"2026-03-18",33.279,-0.352,-1.05,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":598,"percent_change":286,"volume":465,"transactions":9,"vwap":894},"2026-03-17",33.61,33.64,33.631,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":898,"percent_change":899,"volume":465,"transactions":9,"vwap":897},"2026-03-16",33.552,0.432,1.3,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":414,"transactions":9,"vwap":903},"2026-03-13",33.16,33.12,-0.503,-1.5,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":438,"transactions":9,"vwap":908},"2026-03-12",33.623,-0.599,-1.75,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":313,"volume":465,"transactions":9,"vwap":915},"2026-03-11",34.29,34.175,34.222,-0.086,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":438,"transactions":9,"vwap":919},"2026-03-10",34.308,0.074,0.22,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":831,"volume":397,"transactions":9,"vwap":925},"2026-03-09",34.099998,34.234,0.579,{"date":928,"open":929,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":397,"transactions":9,"vwap":930},"2026-03-06",33.75,33.655,-0.554,-1.62,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":750,"volume":438,"transactions":9,"vwap":936},"2026-03-05",34.17,34.209,-0.135,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":942,"percent_change":943,"volume":465,"transactions":9,"vwap":941},"2026-03-04",34.36,34.344,0.421,1.24,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":948,"percent_change":949,"volume":391,"transactions":9,"vwap":947},"2026-03-03",33.72,33.923,-0.567,-1.64,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":955,"volume":391,"transactions":9,"vwap":953},"2026-03-02",34.41,34.49,0.015,0.04,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":960,"percent_change":961,"volume":539,"transactions":9,"vwap":959},"2026-02-27",34.2,34.475,-0.107,-0.31,{"date":963,"open":952,"high":964,"low":952,"close":964,"change":965,"percent_change":966,"volume":438,"transactions":9,"vwap":964},"2026-02-26",34.582,-0.156,-0.45,{"date":968,"open":969,"high":970,"low":969,"close":970,"change":971,"percent_change":972,"volume":485,"transactions":9,"vwap":970},"2026-02-25",34.61,34.738,0.496,1.45,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":600,"transactions":9,"vwap":975},"2026-02-24",34.242,0.416,1.23,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":981,"percent_change":524,"volume":600,"transactions":9,"vwap":980},"2026-02-23",33.826,-0.648,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":986,"volume":600,"transactions":9,"vwap":984},"2026-02-20",34.474,0.358,1.05,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":397,"transactions":9,"vwap":990},"2026-02-19",34.11,34.116,-0.213,-0.62,{"date":994,"open":913,"high":995,"low":913,"close":995,"change":996,"percent_change":129,"volume":397,"transactions":9,"vwap":995},"2026-02-18",34.329,0.267,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":600,"transactions":9,"vwap":999},"2026-02-17",34.062,0.535,1.6,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":485,"transactions":9,"vwap":1005},"2026-02-13",33.68,33.527,0.043,0.13,{"date":1009,"open":1004,"high":1004,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":844,"transactions":9,"vwap":1010},"2026-02-12",33.484,-0.739,-2.16,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":986,"volume":391,"transactions":9,"vwap":1016},"2026-02-11",34.09,34.223,0.356,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":313,"percent_change":668,"volume":397,"transactions":9,"vwap":1021},"2026-02-10",34.18,33.867,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":943,"volume":414,"transactions":9,"vwap":1026},"2026-02-09",33.83,34.14,34.117,0.419,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":844,"transactions":9,"vwap":1031},"2026-02-06",33.54,33.698,0.747,2.27,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":478,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-02-05",32.85,33.18,32.951,-1.38,3300,{"date":1042,"open":1024,"high":1024,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-02-04",33.09,33.411,-0.519,-1.53,2200,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":414,"transactions":9,"vwap":1051},"2026-02-03",33.7,33.93,-0.635,-1.84,{"date":1055,"open":969,"high":969,"low":1056,"close":1056,"change":694,"percent_change":124,"volume":451,"transactions":9,"vwap":1056},"2026-02-02",34.565,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":451,"transactions":9,"vwap":1060},"2026-01-30",34.76,34.428,-0.515,-1.47,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":569,"volume":451,"transactions":9,"vwap":1066},"2026-01-29",34.83,34.943,-0.011,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1071,"change":1067,"percent_change":569,"volume":485,"transactions":9,"vwap":1071},"2026-01-28",34.95,34.954,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":1075,"percent_change":1076,"volume":600,"transactions":9,"vwap":1074},"2026-01-27",34.965,0.248,0.71,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":636,"volume":465,"transactions":9,"vwap":1081},"2026-01-26",34.68,34.809,34.717,0.123,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":478,"volume":600,"transactions":9,"vwap":1085},"2026-01-23",34.594,-0.161,{"date":1088,"open":1089,"high":1065,"low":1090,"close":1090,"change":1091,"percent_change":581,"volume":406,"transactions":9,"vwap":1090},"2026-01-22",34.765,34.755,0.219,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1095,"change":1096,"percent_change":79,"volume":397,"transactions":9,"vwap":1095},"2026-01-21",34.47,34.536,0.458,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":171,"transactions":9,"vwap":1102},"2026-01-20",34.26,34.459,34.029999,34.077999,-0.748,-2.15,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":149,"volume":600,"transactions":9,"vwap":1107},"2026-01-16",34.826,0.121,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":600,"transactions":9,"vwap":1111},"2026-01-15",34.705,0.119,0.34,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":1119,"percent_change":1120,"volume":485,"transactions":9,"vwap":1117},"2026-01-14",34.53,34.586,34.39,-0.299,-0.86,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":600,"transactions":9,"vwap":1123},"2026-01-13",34.885,-0.171,-0.49,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":569,"volume":600,"transactions":9,"vwap":1128},"2026-01-12",35.056,-0.009,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":438,"transactions":9,"vwap":1132},"2026-01-09",35.064999,0.57,1.65,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":689,"percent_change":478,"volume":485,"transactions":9,"vwap":1139},"2026-01-08",34.74,34.42,34.495,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":569,"percent_change":213,"volume":1144,"transactions":9,"vwap":1143},"2026-01-07",34.93,34.655,2100,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":391,"transactions":9,"vwap":1148},"2026-01-06",34.56,34.685,0.332,0.97,{"date":1152,"open":1138,"high":1138,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":844,"transactions":9,"vwap":1153},"2026-01-05",34.353,0.423,1.25,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1051,"change":1160,"percent_change":1161,"volume":391,"transactions":9,"vwap":1051},"2026-01-02",34,33.84,0.328,0.98,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1167,"percent_change":277,"volume":851,"transactions":9,"vwap":1166},"2025-12-31",33.55,33.99,33.602,-0.321,{"date":1169,"open":1158,"high":1158,"low":1170,"close":947,"change":1171,"percent_change":1172,"volume":465,"transactions":9,"vwap":947},"2025-12-30",33.92,0.01,0.03,{"date":1174,"open":1175,"high":1176,"low":1024,"close":1176,"change":1177,"percent_change":1178,"volume":171,"transactions":9,"vwap":1176},"2025-12-29",33.86,33.913,-0.13,-0.38,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":382,"percent_change":104,"volume":391,"transactions":9,"vwap":1182},"2025-12-26",34.02,34.042999,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":921,"volume":600,"transactions":9,"vwap":1185},"2025-12-24",34.021999,0.075,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":458,"transactions":9,"vwap":1190},"2025-12-23",33.85,33.947,0.185,0.55,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":438,"transactions":9,"vwap":1195},"2025-12-22",33.762,0.258,0.77,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":1203,"percent_change":1161,"volume":397,"transactions":9,"vwap":1202},"2025-12-19",33.475,33.53,33.504,0.324,{"date":1205,"open":1206,"high":1206,"low":903,"close":1037,"change":1207,"percent_change":611,"volume":844,"transactions":9,"vwap":1037},"2025-12-18",33.31,0.551,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":600,"transactions":9,"vwap":1210},"2025-12-17",32.629,-0.633,-1.9,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":689,"volume":438,"transactions":9,"vwap":1215},"2025-12-16",33.262,-0.052,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":600,"transactions":9,"vwap":1219},"2025-12-15",33.314,-0.206,-0.61,{"date":1223,"open":1004,"high":1004,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":465,"transactions":9,"vwap":1224},"2025-12-12",33.52,-0.669,-1.96,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":1230,"percent_change":722,"volume":438,"transactions":9,"vwap":1229},"2025-12-11",34.189,0.027,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":694,"percent_change":124,"volume":397,"transactions":9,"vwap":1233},"2025-12-10",34.162,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":600,"transactions":9,"vwap":1236},"2025-12-09",34.025002,-0.204,-0.6,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":463,"volume":391,"transactions":9,"vwap":1242},"2025-12-08",34.22,34.229,-0.039,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":139,"volume":451,"transactions":9,"vwap":1247},"2025-12-05",34.23,34.268,0.111,{"date":1250,"open":989,"high":1251,"low":989,"close":1251,"change":1252,"percent_change":1253,"volume":600,"transactions":9,"vwap":1251},"2025-12-04",34.157,-0.098,-0.29,{"date":1255,"open":1015,"high":1256,"low":1015,"close":1256,"change":1257,"percent_change":1258,"volume":716,"transactions":9,"vwap":1256},"2025-12-03",34.255,0.096,0.28,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":1262,"percent_change":1133,"volume":600,"transactions":9,"vwap":1261},"2025-12-02",34.159,0.195,{"date":1264,"open":989,"high":989,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":438,"transactions":9,"vwap":1265},"2025-12-01",33.964,-0.403,-1.17,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":600,"transactions":9,"vwap":1270},"2025-11-28",34.367,0.353,1.04,{"date":1274,"open":1275,"high":1275,"low":1275,"close":1275,"change":706,"percent_change":1276,"volume":600,"transactions":9,"vwap":1275},"2025-11-26",34.014,0.92,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":899,"volume":485,"transactions":9,"vwap":1280},"2025-11-25",33.35,33.703,0.433,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":423,"transactions":9,"vwap":1286},"2025-11-24",32.98,33.29,33.27,0.7,2.15,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":33,"volume":465,"transactions":9,"vwap":1293},"2025-11-21",32.27,32.756,32.57,0.235,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":414,"transactions":9,"vwap":1298},"2025-11-20",32.873,32.335,-0.673,-2.04,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2025-11-19",32.72,33.0079994,0.196,0.6,1900,{"date":1309,"open":1310,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":438,"transactions":9,"vwap":1311},"2025-11-18",32.815,32.812,-0.428,-1.29,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":422,"volume":600,"transactions":9,"vwap":1316},"2025-11-17",33.24,-0.271,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1321,"change":1322,"percent_change":736,"volume":465,"transactions":9,"vwap":1321},"2025-11-14",33.758,33.511,-0.014,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":600,"transactions":9,"vwap":1325},"2025-11-13",33.525,-0.588,-1.72,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":1333,"volume":171,"transactions":9,"vwap":1331},"2025-11-12",34.34,34.113,-0.192,-0.56,{"date":1335,"open":1336,"high":952,"low":1337,"close":1337,"change":457,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-11-11",34.32,34.305,-0.35,2700,{"date":1341,"open":1015,"high":1342,"low":1015,"close":1343,"change":1344,"percent_change":1345,"volume":432,"transactions":9,"vwap":1343},"2025-11-10",34.44,34.425,0.591,1.75,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1349,"change":1351,"percent_change":109,"volume":1352,"transactions":9,"vwap":1349},"2025-11-07",33.48,33.834,33.39,-0.003,4000,{"date":1354,"open":1170,"high":1355,"low":1356,"close":1356,"change":1357,"percent_change":1358,"volume":414,"transactions":9,"vwap":1356},"2025-11-06",33.985,33.837,-0.457,-1.33,{"date":1360,"open":929,"high":940,"low":929,"close":1361,"change":654,"percent_change":1362,"volume":825,"transactions":9,"vwap":1361},"2025-11-05",34.294,0.58,{"date":1364,"open":1330,"high":1330,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":438,"transactions":9,"vwap":1365},"2025-11-04",34.097,-0.454,-1.31,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1371,"change":382,"percent_change":104,"volume":406,"transactions":9,"vwap":1371},"2025-11-03",34.65,34.551,{"date":1373,"open":1370,"high":1370,"low":1374,"close":1116,"change":1375,"percent_change":1376,"volume":171,"transactions":9,"vwap":1116},"2025-10-31",34.5,0.147,0.43,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1381,"change":1382,"percent_change":1226,"volume":1383,"transactions":9,"vwap":1381},"2025-10-30",34.6,34.71,34.383,-0.689,9300,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":171,"transactions":9,"vwap":1387},"2025-10-29",34.99,35.071999,0.226,0.65,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":438,"transactions":9,"vwap":1393},"2025-10-28",34.91,34.846,-0.139,-0.4,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":438,"transactions":9,"vwap":1398},"2025-10-27",34.985,0.482,1.4,{"date":1402,"open":1015,"high":1403,"low":1015,"close":1403,"change":1404,"percent_change":156,"volume":1144,"transactions":9,"vwap":1403},"2025-10-24",34.503,0.253,{"date":1406,"open":1165,"high":1407,"low":1165,"close":1407,"change":1408,"percent_change":1409,"volume":438,"transactions":9,"vwap":1407},"2025-10-23",34.25,0.562,1.67,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":795,"percent_change":1113,"volume":600,"transactions":9,"vwap":1412},"2025-10-22",33.688,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":204,"volume":600,"transactions":9,"vwap":1415},"2025-10-21",33.575,0.055,{"date":1418,"open":1348,"high":1224,"low":1348,"close":1224,"change":1419,"percent_change":775,"volume":438,"transactions":9,"vwap":1224},"2025-10-20",0.286,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1423,"change":1091,"percent_change":134,"volume":438,"transactions":9,"vwap":1423},"2025-10-17",32.91,33.234,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":397,"transactions":9,"vwap":1427},"2025-10-16",33.42,33.014999,-0.338,-1.01,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1007,"volume":844,"transactions":9,"vwap":1434},"2025-10-15",33.45,33.0099983,33.353,0.042,{"date":1437,"open":817,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":109,"volume":1442,"transactions":9,"vwap":1440},"2025-10-14",33.44,32.83,33.311,-0.004,4400,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1446,"change":1447,"percent_change":230,"volume":406,"transactions":9,"vwap":1446},"2025-10-13",33.035,33.315,0.617,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":1451,"percent_change":1452,"volume":438,"transactions":9,"vwap":1450},"2025-10-10",32.698,-0.827,-2.47,{"date":1454,"open":1325,"high":1325,"low":1325,"close":1325,"change":1455,"percent_change":966,"volume":600,"transactions":9,"vwap":1325},"2025-10-09",-0.15,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":600,"transactions":9,"vwap":1458},"2025-10-08",33.675,0.285,0.85,{"date":1462,"open":1463,"high":1325,"low":1350,"close":1350,"change":1464,"percent_change":1465,"volume":432,"transactions":9,"vwap":1350},"2025-10-07",33.51,-0.212,-0.63,{"date":1467,"open":1468,"high":1166,"low":1468,"close":1166,"change":1469,"percent_change":33,"volume":397,"transactions":9,"vwap":1166},"2025-10-06",33.37,0.242,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1473,"percent_change":556,"volume":600,"transactions":9,"vwap":1472},"2025-10-03",33.36,-0.075,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":1478,"percent_change":357,"volume":600,"transactions":9,"vwap":1477},"2025-10-02",33.341,33.435,0.122,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1482,"change":1483,"percent_change":204,"volume":708,"transactions":9,"vwap":1482},"2025-10-01",32.61,33.313,0.053,{"date":1485,"open":1486,"high":861,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-09-30",32.97,32.969,33.26,0.3,0.91,7200,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":599,"volume":397,"transactions":9,"vwap":1496},"2025-09-29",32.99,32.94,32.96,0.066,{"date":1499,"open":1500,"high":1501,"low":1500,"close":1501,"change":1502,"percent_change":636,"volume":438,"transactions":9,"vwap":1501},"2025-09-26",32.8,32.894,0.117,{"date":1504,"open":1505,"high":829,"low":1505,"close":829,"change":1506,"percent_change":1507,"volume":397,"transactions":9,"vwap":829},"2025-09-25",32.71,-0.228,-0.69,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1512,"change":1513,"percent_change":557,"volume":1514,"transactions":9,"vwap":1512},"2025-09-24",33.13,33.142,33.0050011,-0.183,5800,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":575,"transactions":9,"vwap":1519},"2025-09-23",33.46,33.14,33.188,-0.397,-1.18,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1525,"percent_change":204,"volume":600,"transactions":9,"vwap":1524},"2025-09-22",33.585,0.052,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":124,"volume":600,"transactions":9,"vwap":1528},"2025-09-19",33.533,0.135,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":156,"volume":600,"transactions":9,"vwap":1532},"2025-09-18",33.398,0.245,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":961,"volume":600,"transactions":9,"vwap":1536},"2025-09-17",33.153,-0.103,{"date":1539,"open":1540,"high":1540,"low":1540,"close":1540,"change":1541,"percent_change":530,"volume":600,"transactions":9,"vwap":1540},"2025-09-16",33.256,-0.046,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":63,"volume":600,"transactions":9,"vwap":1544},"2025-09-15",33.302,0.298,{"date":1547,"open":1284,"high":1548,"low":1284,"close":1548,"change":1549,"percent_change":1338,"volume":716,"transactions":9,"vwap":1548},"2025-09-12",33.0040016,-0.117,{"date":1551,"open":1495,"high":1552,"low":1553,"close":1552,"change":706,"percent_change":1554,"volume":503,"transactions":9,"vwap":1552},"2025-09-11",33.121,32.933,0.95,{"date":1556,"open":818,"high":818,"low":818,"close":818,"change":749,"percent_change":1557,"volume":600,"transactions":9,"vwap":818},"2025-09-10",-0.44,{"date":1559,"open":1560,"high":1560,"low":1560,"close":1560,"change":694,"percent_change":743,"volume":438,"transactions":9,"vwap":1560},"2025-09-09",32.955,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":600,"transactions":9,"vwap":1563},"2025-09-08",32.818,0.26,0.8,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":1569,"percent_change":478,"volume":438,"transactions":9,"vwap":1568},"2025-09-05",32.558,-0.152,{"date":1571,"open":1505,"high":1505,"low":1505,"close":1505,"change":1572,"percent_change":1573,"volume":600,"transactions":9,"vwap":1505},"2025-09-04",0.474,1.47,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":1306,"volume":600,"transactions":9,"vwap":1576},"2025-09-03",32.236,0.192,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":465,"transactions":9,"vwap":1581},"2025-09-02",31.2,32.043999,-0.337,-1.04,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":1587,"percent_change":1120,"volume":600,"transactions":9,"vwap":1586},"2025-08-29",32.381,-0.281,{"date":1589,"open":1590,"high":1590,"low":1590,"close":1590,"change":1591,"percent_change":1362,"volume":600,"transactions":9,"vwap":1590},"2025-08-28",32.662,0.188,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":954,"percent_change":383,"volume":600,"transactions":9,"vwap":1594},"2025-08-27",32.474,{"date":1596,"open":1597,"high":1597,"low":1597,"close":1597,"change":1598,"percent_change":139,"volume":600,"transactions":9,"vwap":1597},"2025-08-26",32.459,0.104,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":600,"transactions":9,"vwap":1601},"2025-08-25",32.355,-0.215,-0.66,{"date":1605,"open":1293,"high":1293,"low":1293,"close":1293,"change":1606,"percent_change":1607,"volume":600,"transactions":9,"vwap":1293},"2025-08-22",0.393,1.22,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1612,"change":866,"percent_change":1613,"volume":423,"transactions":9,"vwap":1612},"2025-08-21",31.92,32.2,32.177,-0.51,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":600,"transactions":9,"vwap":1616},"2025-08-20",32.342,-0.118,-0.36,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":438,"transactions":9,"vwap":1621},"2025-08-19",32.46,-0.402,-1.22,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":599,"volume":397,"transactions":9,"vwap":1627},"2025-08-18",32.78,32.862,0.067,{"date":1630,"open":1422,"high":1422,"low":1631,"close":1631,"change":1632,"percent_change":464,"volume":451,"transactions":9,"vwap":1631},"2025-08-15",32.795,-0.093,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":213,"percent_change":588,"volume":600,"transactions":9,"vwap":1635},"2025-08-14",32.888,{"date":1637,"open":179,"high":179,"low":1638,"close":1639,"change":916,"percent_change":1640,"volume":391,"transactions":9,"vwap":1639},"2025-08-13",32.545,32.978,-0.26,{"date":1642,"open":1626,"high":1643,"low":1626,"close":1643,"change":1644,"percent_change":1400,"volume":438,"transactions":9,"vwap":1643},"2025-08-12",33.063999,0.455,{"date":1646,"open":811,"high":1647,"low":1648,"close":1648,"change":1243,"percent_change":457,"volume":465,"transactions":9,"vwap":1648},"2025-08-11",32.69,32.609,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":16,"percent_change":1653,"volume":600,"transactions":9,"vwap":1652},"2025-08-08",32.74,32.648,0.29,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":463,"percent_change":194,"volume":438,"transactions":9,"vwap":1656},"2025-08-07",32.555,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1007,"volume":600,"transactions":9,"vwap":1659},"2025-08-06",32.665,0.044,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":438,"transactions":9,"vwap":1664},"2025-08-05",32.874,32.621,-0.231,-0.7,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":56,"volume":451,"transactions":9,"vwap":1670},"2025-08-04",32.681,32.852,0.387,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":518,"transactions":9,"vwap":1677},"2025-08-01",32.39,32.52,32.37,32.465,-0.703,-2.12,{"date":1681,"open":1422,"high":1682,"low":1683,"close":1682,"change":1684,"percent_change":332,"volume":851,"transactions":9,"vwap":1682},"2025-07-31",33.168,32.235,0.184,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":1613,"volume":1689,"transactions":9,"vwap":1687},"2025-07-30",32.984,-0.168,5100,{"date":1691,"open":1692,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":397,"transactions":9,"vwap":1693},"2025-07-29",33.25,33.152,-0.028,-0.08,{"date":1697,"open":1698,"high":1698,"low":1510,"close":1037,"change":1699,"percent_change":104,"volume":438,"transactions":9,"vwap":1037},"2025-07-28",33.47,0.019,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-07-25",33.179,33.209,33.161,0.362,1.1,5300,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":600,"transactions":9,"vwap":1710},"2025-07-24",32.799,-0.007,-0.02,{"date":1714,"open":1210,"high":1715,"low":1210,"close":1715,"change":1716,"percent_change":42,"volume":465,"transactions":9,"vwap":1715},"2025-07-23",32.806,0.326,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":600,"transactions":9,"vwap":1719},"2025-07-22",32.48,-0.077,-0.24,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":1726,"volume":600,"transactions":9,"vwap":1724},"2025-07-21",32.557,-0.055,-0.17,{"date":1728,"open":1729,"high":1729,"low":1729,"close":1729,"change":1730,"percent_change":313,"volume":600,"transactions":9,"vwap":1729},"2025-07-18",32.612,-0.083,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1734,"change":1735,"percent_change":1161,"volume":485,"transactions":9,"vwap":1734},"2025-07-17",32.637,32.695,0.316,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1739,"change":1741,"percent_change":221,"volume":465,"transactions":9,"vwap":1739},"2025-07-16",32.325,32.379,32.23,-0.191,{"date":1743,"open":1744,"high":1744,"low":1293,"close":1293,"change":563,"percent_change":1726,"volume":465,"transactions":9,"vwap":1293},"2025-07-15",32.6,{"date":1746,"open":1744,"high":1747,"low":1748,"close":1747,"change":1749,"percent_change":185,"volume":451,"transactions":9,"vwap":1747},"2025-07-14",32.626,32.59,0.146,{"date":1751,"open":1752,"high":1719,"low":1752,"close":1719,"change":1753,"percent_change":1754,"volume":397,"transactions":9,"vwap":1719},"2025-07-11",32.43,-0.06,-0.18,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1721,"percent_change":668,"volume":600,"transactions":9,"vwap":1757},"2025-07-10",32.54,{"date":1759,"open":1647,"high":1310,"low":1647,"close":1626,"change":1760,"percent_change":1761,"volume":391,"transactions":9,"vwap":1626},"2025-07-09",0.376,1.16,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":750,"volume":600,"transactions":9,"vwap":1764},"2025-07-08",32.404,-0.126,{"date":1767,"open":1651,"high":1651,"low":1768,"close":1768,"change":1769,"percent_change":557,"volume":451,"transactions":9,"vwap":1768},"2025-07-07",32.53,-0.181,{"date":1771,"open":1757,"high":1772,"low":1757,"close":1772,"change":1760,"percent_change":1761,"volume":451,"transactions":9,"vwap":1772},"2025-07-03",32.711,{"date":1774,"open":1775,"high":1298,"low":1775,"close":1298,"change":954,"percent_change":383,"volume":397,"transactions":9,"vwap":1298},"2025-07-02",32.28,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1779,"change":1780,"percent_change":1781,"volume":432,"transactions":9,"vwap":1779},"2025-07-01",32.394,32.32,-0.346,-1.06,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":716,"transactions":9,"vwap":1786},"2025-06-30",32.87,32.56,32.666,0.191,0.59,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":600,"transactions":9,"vwap":1791},"2025-06-27",32.475,0.415,1.29,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1797,"change":1799,"percent_change":1800,"volume":414,"transactions":9,"vwap":1797},"2025-06-26",31.88,32.060001,31.87,0.283,0.89,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":1806,"percent_change":769,"volume":414,"transactions":9,"vwap":1805},"2025-06-25",31.795,31.74,31.777,-0.073,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1810,"change":1788,"percent_change":230,"volume":465,"transactions":9,"vwap":1810},"2025-06-24",31.72,31.85,31.55,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":357,"percent_change":1816,"volume":465,"transactions":9,"vwap":1815},"2025-06-23",30.76,31.26,1.2,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":992,"volume":708,"transactions":9,"vwap":1821},"2025-06-20",31.219,31.22,30.89,-0.193,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":1220,"percent_change":1603,"volume":1829,"transactions":9,"vwap":1828},"2025-06-18",31.31,31.324,31.059999,31.083,3700,{"date":1831,"open":1832,"high":1832,"low":1832,"close":1832,"change":1833,"percent_change":992,"volume":600,"transactions":9,"vwap":1832},"2025-06-17",31.289,-0.194,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1154,"percent_change":1839,"volume":1491,"transactions":9,"vwap":1838},"2025-06-16",31.58,31.6,31.483,1.36,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1827,"change":1844,"percent_change":1845,"volume":825,"transactions":9,"vwap":1827},"2025-06-13",31.52,31.025,-0.455,-1.44,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":955,"volume":438,"transactions":9,"vwap":1848},"2025-06-12",31.515,0.014,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1853,"change":1854,"percent_change":313,"volume":451,"transactions":9,"vwap":1853},"2025-06-11",31.713,31.501,-0.078,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":1859,"percent_change":-6,"volume":465,"transactions":9,"vwap":1858},"2025-06-10",31.61,31.579,-0.001,{"date":1861,"open":1836,"high":1836,"low":1836,"close":1836,"change":1753,"percent_change":1862,"volume":600,"transactions":9,"vwap":1836},"2025-06-09",-0.19,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":139,"percent_change":86,"volume":485,"transactions":9,"vwap":1865},"2025-06-06",31.64,{"date":1867,"open":1825,"high":1868,"low":1825,"close":1868,"change":1869,"percent_change":1653,"volume":465,"transactions":9,"vwap":1868},"2025-06-05",31.32,0.091,{"date":1871,"open":1872,"high":1872,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":600,"transactions":9,"vwap":1872},"2025-06-04",31.229,0.199,0.64,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":1878,"percent_change":1879,"volume":438,"transactions":9,"vwap":1877},"2025-06-03",31.030001,0.036,0.12,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1191,"percent_change":1306,"volume":451,"transactions":9,"vwap":1883},"2025-06-02",30.81,30.994,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1888,"volume":600,"transactions":9,"vwap":1886},"2025-05-30",30.809,0.101,0.33,{"date":1890,"open":1891,"high":1891,"low":1891,"close":1891,"change":396,"percent_change":1892,"volume":600,"transactions":9,"vwap":1891},"2025-05-29",30.708,0.07,{"date":1894,"open":1895,"high":1895,"low":1895,"close":1895,"change":1896,"percent_change":1897,"volume":438,"transactions":9,"vwap":1895},"2025-05-28",30.688,-0.302,-0.97,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":1904,"volume":391,"transactions":9,"vwap":1901},"2025-05-27",30.83,30.99,30.82,0.776,2.57,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":1909,"percent_change":992,"volume":438,"transactions":9,"vwap":1908},"2025-05-23",30.5,30.214,-0.188,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1913,"change":1914,"percent_change":1892,"volume":465,"transactions":9,"vwap":1913},"2025-05-22",30.39,30.402,0.022,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":905,"volume":397,"transactions":9,"vwap":1917},"2025-05-21",30.38,-0.462,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1922,"percent_change":478,"volume":438,"transactions":9,"vwap":1921},"2025-05-20",30.842,-0.142,{"date":1924,"open":1925,"high":1925,"low":1925,"close":1925,"change":1598,"percent_change":1113,"volume":600,"transactions":9,"vwap":1925},"2025-05-19",30.984,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":397,"transactions":9,"vwap":1929},"2025-05-16",30.8,30.88,0.161,0.52,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1640,"volume":451,"transactions":9,"vwap":1937},"2025-05-15",30.68,30.75,30.66,30.719,-0.081,{"date":1940,"open":1941,"high":1941,"low":1928,"close":1928,"change":1602,"percent_change":1507,"volume":397,"transactions":9,"vwap":1928},"2025-05-14",31.12,{"date":1943,"open":1944,"high":1843,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":503,"transactions":9,"vwap":1945},"2025-05-13",30.72,31.014999,0.445,1.46,{"date":1949,"open":1950,"high":1951,"low":1950,"close":1951,"change":661,"percent_change":1952,"volume":414,"transactions":9,"vwap":1951},"2025-05-12",30.23,30.57,4.01,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1957,"percent_change":588,"volume":438,"transactions":9,"vwap":1956},"2025-05-09",29.38,29.39,-0.079,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":1307,"transactions":9,"vwap":1962},"2025-05-08",29.58,29.791,29.469,0.159,0.54,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":530,"volume":414,"transactions":9,"vwap":1968},"2025-05-07",29.285,29.31,28.78,-0.042,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1238,"volume":539,"transactions":9,"vwap":1976},"2025-05-06",29.315,29.52,29.059999,29.352,-0.176,{"date":1979,"open":1960,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":109,"volume":171,"transactions":9,"vwap":1982},"2025-05-05",29.646,29.23,29.528,-0.002,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":171,"transactions":9,"vwap":1989},"2025-05-02",29.49,29.66,29.475,29.53,0.682,2.36,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1996,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1996},"2025-05-01",29.040001,29.1,28.848,0.712,2.53,3200,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2004,"change":2005,"percent_change":124,"volume":539,"transactions":9,"vwap":2004},"2025-04-30",27.36,28.18,28.136,0.112,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":814,"transactions":9,"vwap":2011},"2025-04-29",27.84,28.07,27.8,28.024,0.189,0.68,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1351,"percent_change":109,"volume":406,"transactions":9,"vwap":2019},"2025-04-28",27.89,27.96,27.54,27.835,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":537,"percent_change":1816,"volume":384,"transactions":9,"vwap":2024},"2025-04-25",27.58,27.9,27.838,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":432,"transactions":9,"vwap":2028},"2025-04-24",26.92,27.507,0.799,2.99,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":384,"transactions":9,"vwap":2036},"2025-04-23",27.2,27.3,26.52,26.708,0.678,2.6,{"date":2040,"open":2041,"high":2042,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":384,"transactions":9,"vwap":2042},"2025-04-22",25.6,26.030001,0.965,3.85,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":2050,"volume":397,"transactions":9,"vwap":2048},"2025-04-21",25.12,25.065001,-0.893,-3.44,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":769,"volume":708,"transactions":9,"vwap":2056},"2025-04-17",26.09,26.155,25.94,25.958,-0.059,{"date":2059,"open":2060,"high":2042,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":465,"transactions":9,"vwap":2062},"2025-04-16",26.01,25.76,26.017,-0.533,-2.01,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":391,"transactions":9,"vwap":2068},"2025-04-15",26.73,26.55,-0.202,-0.76,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":574,"volume":589,"transactions":9,"vwap":2076},"2025-04-14",26.942,27.030001,26.64,26.752,0.072,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":2084,"volume":406,"transactions":9,"vwap":2082},"2025-04-11",26.02,26.7,26.68,0.483,1.84,{"date":2086,"open":2087,"high":2081,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-04-10",26.61,25.78,26.197,-1.003,-3.69,6200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2033,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2033},"2025-04-09",24.79,27.39,24.45,2.629,10.7,7300,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-04-08",25.89,26.11,24.248,24.571,-0.379,-1.52,16200,{"date":2111,"open":21,"high":2112,"low":21,"close":2113,"change":17,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-04-07",25.73,24.95,0.93,14700,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":70,"volume":2123,"transactions":9,"vwap":2121},"2025-04-04",25.27,25.37,24.55,24.72,-1.745,244900,{"date":2125,"open":2126,"high":2126,"low":2126,"close":2126,"change":2127,"percent_change":2128,"volume":485,"transactions":9,"vwap":2126},"2025-04-03",26.465,-1.762,-6.24,{"date":2130,"open":2131,"high":2131,"low":2131,"close":2131,"change":2132,"percent_change":2133,"volume":600,"transactions":9,"vwap":2131},"2025-04-02",28.227,0.288,1.03,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":1460,"volume":438,"transactions":9,"vwap":2137},"2025-04-01",27.47,27.939,0.236,{"date":2140,"open":2141,"high":2142,"low":2141,"close":2142,"change":2143,"percent_change":1879,"volume":438,"transactions":9,"vwap":2142},"2025-03-31",27.07,27.703,0.033,{"date":2145,"open":2008,"high":2008,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1442,"transactions":9,"vwap":2147},"2025-03-28",27.65,27.67,-0.855,-3,{"date":2151,"open":2152,"high":2152,"low":2152,"close":2152,"change":2153,"percent_change":1221,"volume":600,"transactions":9,"vwap":2152},"2025-03-27",28.525,-0.175,{"date":2155,"open":334,"high":334,"low":2156,"close":2156,"change":2157,"percent_change":2158,"volume":451,"transactions":9,"vwap":2156},"2025-03-26",28.7,-0.572,-1.95,{"date":2160,"open":2161,"high":2161,"low":2162,"close":2162,"change":2163,"percent_change":332,"volume":438,"transactions":9,"vwap":2162},"2025-03-25",29.28,29.272,0.163,{"date":2165,"open":2166,"high":2167,"low":334,"close":2167,"change":2168,"percent_change":2169,"volume":451,"transactions":9,"vwap":2167},"2025-03-24",29.08,29.109,0.619,2.17,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2173,"change":2175,"percent_change":606,"volume":432,"transactions":9,"vwap":2173},"2025-03-21",28.25,28.49,28.22,0.059,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2179,"change":1720,"percent_change":588,"volume":406,"transactions":9,"vwap":2179},"2025-03-20",28.64,28.431,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2183,"change":2185,"percent_change":2186,"volume":1829,"transactions":9,"vwap":2183},"2025-03-19",28.205,28.508,28.14,0.428,1.52,{"date":2188,"open":2189,"high":2189,"low":2189,"close":2189,"change":2190,"percent_change":2191,"volume":708,"transactions":9,"vwap":2189},"2025-03-18",28.08,-0.506,-1.77,{"date":2193,"open":2194,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":438,"transactions":9,"vwap":2195},"2025-03-17",28.72,28.586,0.177,0.62,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":825,"transactions":9,"vwap":2201},"2025-03-14",28.29,28.409,0.731,2.64,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":850,"volume":600,"transactions":9,"vwap":2207},"2025-03-13",27.86,27.678,-0.585,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":2215,"volume":844,"transactions":9,"vwap":2213},"2025-03-12",28.27,28.38,28.263,0.303,1.08,{"date":2217,"open":2218,"high":2219,"low":2016,"close":2017,"change":396,"percent_change":1892,"volume":406,"transactions":9,"vwap":2017},"2025-03-11",27.99,28.17,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":546,"volume":414,"transactions":9,"vwap":2224},"2025-03-10",28.12,27.925,27.94,-0.99,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":485,"transactions":9,"vwap":2229},"2025-03-07",28.84,28.93,-0.057,-0.2,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":2237,"volume":397,"transactions":9,"vwap":2235},"2025-03-06",29.24,28.987,-0.794,-2.67,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":575,"transactions":9,"vwap":2243},"2025-03-05",29.35,29.83,29.309,29.781,0.641,2.2,{"date":2247,"open":1994,"high":2248,"low":2249,"close":2250,"change":961,"percent_change":889,"volume":2251,"transactions":9,"vwap":2250},"2025-03-04",29.19,28.69,29.14,3500,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":756,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-03-03",29.99,30.065001,29.36,29.45,-1.93,7000,{"date":176,"open":2261,"high":2262,"low":2261,"close":2262,"change":1376,"percent_change":972,"volume":2263,"transactions":9,"vwap":2262},29.6,30.030001,3800]