[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EAOA":3,"homepage-market-summary":27,"stock-historical-EAOA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"EAOA","2026-08-12",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares ESG Aware 80\u002F20 Aggressive Allocation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},1.136052,"Quarterly",{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},45.88,45.92,45.89,-0.01,-0.02,1061.2794,46.12,39.562,2054.4455587943926,96.3,1534,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7722.72,56.27,0.73,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":37},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":37},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"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",[97,102,107,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":19,"price":110,"is_up":72},"Healthcare","XLV",166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},31.895,1989,725851.349582,25.56,"2025-02-28",[179,182,192,200,208,219,229,238,247,257,265,272,282,290,297,306,314,322,330,338,347,355,363,372,378,383,389,395,402,407,414,418,424,431,436,441,449,457,464,471,478,485,491,497,504,509,517,524,532,538,545,550,555,559,565,571,576,582,588,594,603,608,616,622,628,635,642,648,654,662,668,676,684,689,695,701,708,716,723,729,736,744,750,758,765,770,776,781,787,793,800,805,812,818,824,832,838,844,850,856,862,867,873,879,887,894,899,907,912,919,926,932,936,942,949,955,961,965,969,978,984,991,995,1000,1007,1016,1022,1027,1032,1038,1045,1050,1056,1061,1067,1074,1080,1085,1092,1097,1103,1110,1118,1125,1131,1136,1140,1144,1148,1152,1158,1165,1171,1175,1181,1184,1190,1198,1204,1210,1216,1220,1227,1232,1239,1245,1251,1256,1261,1265,1268,1274,1279,1283,1289,1294,1298,1304,1311,1317,1320,1326,1333,1339,1344,1349,1353,1358,1363,1365,1370,1376,1381,1385,1388,1393,1397,1401,1404,1410,1413,1419,1423,1428,1434,1439,1442,1446,1450,1455,1461,1465,1470,1475,1480,1486,1491,1495,1499,1504,1510,1514,1519,1523,1528,1533,1537,1544,1550,1556,1561,1566,1573,1578,1583,1588,1593,1597,1602,1607,1610,1614,1620,1625,1631,1635,1639,1645,1650,1656,1661,1666,1671,1677,1681,1686,1689,1694,1699,1706,1711,1717,1722,1727,1731,1736,1740,1745,1748,1752,1759,1764,1769,1776,1784,1789,1794,1798,1803,1807,1812,1816,1821,1825,1830,1834,1839,1844,1849,1853,1858,1862,1868,1873,1877,1882,1887,1892,1896,1900,1906,1911,1916,1920,1925,1930,1937,1943,1950,1955,1961,1964,1969,1974,1979,1985,1989,1993,1997,2001,2005,2013,2017,2020,2025,2028,2034,2040,2044,2049,2054,2059,2063,2068,2075,2083,2089,2096,2102,2109,2114,2121,2125,2131,2137,2143,2147,2155,2161,2166,2169,2173,2179,2185,2190,2196,2202,2208,2215,2222,2225,2232,2238,2244,2250],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},34,45.907,{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-08-11",45.87,45.91,45.86,0.003,0.01,7422.030874,61,45.8805,{"date":193,"open":22,"high":22,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-08-10",45.887,-0.1191,-0.26,216.102729,39,46.0346,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-08-07",46.0061,0.2861,0.63,61.559403,26,46.0237,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-08-06",45.68,45.745,45.66,45.72,-0.1534,-0.33,1802.9764,37,45.6966,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-08-05",45.85,46.0399,45.8734,-0.0331,-0.07,5191.52134,55,45.949,{"date":230,"open":231,"high":232,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-08-04",45.6001,45.9065,0.7023,1.55,469.605494,43,45.7007,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-03",45,45.2042,0.3837,0.86,401.82443,35,45.0316,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-07-31",44.43,44.8205,44.4,0.1648,0.37,3124.476891,36,44.4916,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-07-30",44.6557,0.7494,1.71,116.351279,38,44.5663,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":180,"vwap":271},"2026-07-29",43.9063,-0.5415,-1.22,261.14904,44.156,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-07-28",44.18,44.465,44.4478,0.0008,0,883.4497,28,44.2958,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-07-27",44.447,0.0961,0.22,176.5257,30,44.4307,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":19,"volume":294,"transactions":295,"vwap":296},"2026-07-24",44.3509,-0.0025,57.572202,24,44.44,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-07-23",44.375,44.3534,-0.4545,-1.01,151.7227,23,44.3806,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":225,"volume":311,"transactions":312,"vwap":313},"2026-07-22",44.86,44.8079,-0.0321,226.730528,29,44.862,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-07-21",44.84,0.4084,0.92,200.3907,18,44.8426,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-07-20",44.4316,-0.1571,-0.35,84.6967,33,44.6325,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":206,"vwap":337},"2026-07-17",44.74,44.5887,-0.2676,-0.6,261.189364,44.6393,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-07-16",44.93,44.8563,-0.2914,-0.65,450.041831,32,44.9266,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":180,"vwap":354},"2026-07-15",45.06,45.1477,0.1051,0.23,2754.4787,45.0826,{"date":356,"open":316,"high":357,"low":316,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-07-14",45.0426,0.259,0.58,2328.3667,46,44.941,{"date":364,"open":365,"high":365,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-07-13",44.94,44.7836,-0.4444,-0.98,747.307477,47,44.8955,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":9,"vwap":374},"2026-07-10",45.228,0.138,0.31,100,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":134,"volume":382,"transactions":9,"vwap":380},"2026-07-09",45.09,0.294,200,{"date":384,"open":385,"high":386,"low":385,"close":386,"change":387,"percent_change":388,"volume":171,"transactions":9,"vwap":386},"2026-07-08",44.48,44.796,-0.114,-0.25,{"date":390,"open":391,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":171,"transactions":9,"vwap":392},"2026-07-07",44.99,44.91,-0.355,-0.78,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":318,"volume":401,"transactions":9,"vwap":399},"2026-07-06",45.040001,45.29,45.265,0.411,4900,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":377,"transactions":9,"vwap":404},"2026-07-02",44.854,-0.306,-0.68,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":9,"vwap":410},"2026-07-01",45.26,45.16,-0.262,-0.58,2500,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":204,"volume":382,"transactions":9,"vwap":416},"2026-06-30",45.422,0.283,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":35,"volume":423,"transactions":9,"vwap":421},"2026-06-29",45.099998,45.139,0.326,400,{"date":425,"open":426,"high":392,"low":332,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":9,"vwap":427},"2026-06-26",44.78,44.813,-0.034,-0.08,6600,{"date":432,"open":398,"high":398,"low":433,"close":433,"change":434,"percent_change":435,"volume":423,"transactions":9,"vwap":433},"2026-06-25",44.847,0.151,0.34,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":377,"transactions":9,"vwap":438},"2026-06-24",44.696,-0.026,-0.06,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":9,"vwap":445},"2026-06-23",44.8,44.67,44.722,-0.692,-1.52,500,{"date":450,"open":451,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":9,"vwap":453},"2026-06-22",45.53,45.54,45.414,-0.071,-0.16,2900,{"date":458,"open":459,"high":460,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":9,"vwap":460},"2026-06-18",45.4,45.485,0.501,1.11,2400,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":467},"2026-06-17",45.49,44.984,-0.386,-0.85,600,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":215,"volume":477,"transactions":9,"vwap":475},"2026-06-16",45.64,45.35,45.37,-0.152,2600,{"date":479,"open":459,"high":480,"low":459,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":481},"2026-06-15",45.71,45.522,0.567,1.26,3900,{"date":486,"open":392,"high":391,"low":392,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":9,"vwap":487},"2026-06-12",44.955,0.161,0.36,1300,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":495,"percent_change":496,"volume":382,"transactions":9,"vwap":494},"2026-06-11",44.68,44.794,0.872,1.99,{"date":498,"open":499,"high":500,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":500},"2026-06-10",43.9,43.922,-0.513,-1.15,300,{"date":505,"open":365,"high":365,"low":506,"close":506,"change":507,"percent_change":508,"volume":503,"transactions":9,"vwap":506},"2026-06-09",44.435,-0.055,-0.12,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":513},"2026-06-08",44.66,44.475,44.49,0.184,0.42,1600,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-06-05",45.23,44.306,-1.166,-2.56,16500,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":527},"2026-06-04",45.27,45.472,45.22,0.136,0.3,900,{"date":533,"open":534,"high":534,"low":398,"close":535,"change":536,"percent_change":537,"volume":448,"transactions":9,"vwap":535},"2026-06-03",45.41,45.336,-0.323,-0.71,{"date":539,"open":540,"high":541,"low":542,"close":541,"change":543,"percent_change":144,"volume":544,"transactions":9,"vwap":541},"2026-06-02",45.605,45.659,45.58,0.171,9200,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":548,"percent_change":549,"volume":377,"transactions":9,"vwap":547},"2026-06-01",45.488,0.148,0.33,{"date":551,"open":459,"high":459,"low":552,"close":552,"change":553,"percent_change":554,"volume":448,"transactions":9,"vwap":552},"2026-05-29",45.34,0.092,0.2,{"date":556,"open":410,"high":557,"low":410,"close":557,"change":558,"percent_change":515,"volume":423,"transactions":9,"vwap":557},"2026-05-28",45.248,0.189,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":429,"volume":423,"transactions":9,"vwap":563},"2026-05-27",45.029999,45.060001,45.058998,-0.038,{"date":566,"open":567,"high":568,"low":569,"close":568,"change":570,"percent_change":87,"volume":171,"transactions":9,"vwap":568},"2026-05-26",45.049999,45.097,45.014999,0.456,{"date":572,"open":332,"high":332,"low":573,"close":573,"change":574,"percent_change":575,"volume":448,"transactions":9,"vwap":573},"2026-05-22",44.641,0.118,0.27,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":580,"percent_change":581,"volume":423,"transactions":9,"vwap":579},"2026-05-21",44.33,44.523,0.13,0.29,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":448,"transactions":9,"vwap":585},"2026-05-20",44.25,44.393,0.545,1.24,{"date":589,"open":590,"high":591,"low":592,"close":592,"change":593,"percent_change":343,"volume":448,"transactions":9,"vwap":592},"2026-05-19",43.91,44,43.848,-0.289,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-05-18",44.09,44.2,44.049999,44.137,0.053,0.12,800,{"date":604,"open":251,"high":251,"low":605,"close":605,"change":606,"percent_change":607,"volume":382,"transactions":9,"vwap":605},"2026-05-15",44.084,-0.646,-1.44,{"date":609,"open":610,"high":426,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-05-14",44.76,44.63,44.73,0.204,0.46,2700,{"date":617,"open":618,"high":619,"low":618,"close":619,"change":620,"percent_change":621,"volume":423,"transactions":9,"vwap":619},"2026-05-13",44.23,44.526,0.245,0.55,{"date":623,"open":584,"high":624,"low":625,"close":624,"change":626,"percent_change":335,"volume":627,"transactions":9,"vwap":624},"2026-05-12",44.281,44.22,-0.269,6000,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":448,"transactions":9,"vwap":632},"2026-05-11",44.54,44.59,44.55,0.013,0.03,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-05-08",44.45,44.537,0.363,0.82,1400,{"date":643,"open":385,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":602,"transactions":9,"vwap":645},"2026-05-07",44.53,44.174,-0.36,-0.81,{"date":649,"open":578,"high":650,"low":578,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-05-06",44.534,0.717,1.64,700,{"date":655,"open":656,"high":657,"low":658,"close":657,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":657},"2026-05-05",43.65,43.817,43.57,0.377,0.87,6700,{"date":663,"open":664,"high":665,"low":664,"close":665,"change":666,"percent_change":667,"volume":470,"transactions":9,"vwap":665},"2026-05-04",43.41,43.44,-0.196,-0.45,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-05-01",43.7,43.87,43.636,0.059,0.14,6800,{"date":677,"open":678,"high":679,"low":678,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-04-30",43.2,43.62,43.577,0.527,1.22,3400,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":387,"percent_change":196,"volume":602,"transactions":9,"vwap":688},"2026-04-29",43.099998,43.0099983,43.049999,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":653,"transactions":9,"vwap":692},"2026-04-28",43.16,43.164,-0.213,-0.49,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":700,"percent_change":-6,"volume":423,"transactions":9,"vwap":699},"2026-04-27",43.49,43.32,43.377,-0.002,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-04-24",43.24,43.379,0.342,0.79,2100,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-04-23",43.21,43.25,43.036999,-0.256,-0.59,8400,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":503,"transactions":9,"vwap":719},"2026-04-22",43.29,43.293,43.215,0.303,0.7,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":646,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-04-21",43.39,42.99,-0.83,1200,{"date":730,"open":731,"high":731,"low":732,"close":733,"change":734,"percent_change":388,"volume":735,"transactions":9,"vwap":733},"2026-04-20",43.46,43.22,43.35,-0.108,13200,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-04-17",43.315,43.575,43.458,0.498,1.16,1800,{"date":745,"open":746,"high":746,"low":747,"close":748,"change":749,"percent_change":601,"volume":171,"transactions":9,"vwap":748},"2026-04-16",43.14,42.8,42.96,0.05,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":515,"volume":757,"transactions":9,"vwap":755},"2026-04-15",42.83,42.93,42.73,42.91,0.179,11200,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":743,"transactions":9,"vwap":762},"2026-04-14",42.51,42.74,42.731,0.406,0.96,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":640,"volume":448,"transactions":9,"vwap":768},"2026-04-13",41.98,42.325,0.345,{"date":771,"open":772,"high":772,"low":773,"close":767,"change":774,"percent_change":429,"volume":775,"transactions":9,"vwap":767},"2026-04-10",42.3,41.93,-0.032,10100,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":553,"percent_change":286,"volume":516,"transactions":9,"vwap":780},"2026-04-09",41.72,42.040001,42.012001,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":615,"transactions":9,"vwap":784},"2026-04-08",42.24,41.92,1.047,2.56,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":792,"volume":448,"transactions":9,"vwap":790},"2026-04-07",40.63,40.873,0.008,0.02,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":798,"percent_change":799,"volume":683,"transactions":9,"vwap":797},"2026-04-06",40.57,40.88,40.865,0.167,0.41,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":503,"transactions":9,"vwap":802},"2026-04-02",40.698,-0.165,-0.4,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":401,"transactions":9,"vwap":809},"2026-04-01",40.91,40.981,40.863,0.327,0.81,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":653,"transactions":9,"vwap":815},"2026-03-31",40.084999,40.536,0.974,2.46,{"date":819,"open":820,"high":821,"low":23,"close":23,"change":822,"percent_change":823,"volume":707,"transactions":9,"vwap":23},"2026-03-30",39.77,39.805,-0.052,-0.13,{"date":825,"open":826,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-03-27",39.84,39.92,39.614,-0.468,-1.17,5500,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":602,"transactions":9,"vwap":835},"2026-03-26",40.58,40.082001,-0.677,-1.66,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":448,"transactions":9,"vwap":841},"2026-03-25",40.735,40.759,0.302,0.75,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":470,"transactions":9,"vwap":847},"2026-03-24",40.6,40.457,-0.223,-0.55,{"date":851,"open":852,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":470,"transactions":9,"vwap":853},"2026-03-23",40.77,40.68,0.597,1.49,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":503,"transactions":9,"vwap":859},"2026-03-20",40.32,40.083,-0.745,-1.82,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":377,"transactions":9,"vwap":864},"2026-03-19",40.828,-0.062,-0.15,{"date":868,"open":869,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":490,"transactions":9,"vwap":870},"2026-03-18",41.37,40.89,-0.492,-1.19,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":530,"volume":878,"transactions":9,"vwap":876},"2026-03-17",41.5,41.382,0.122,1100,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":882},"2026-03-16",41.19,41.26,41.16,0.518,1.27,2300,{"date":888,"open":889,"high":890,"low":891,"close":891,"change":892,"percent_change":893,"volume":653,"transactions":9,"vwap":891},"2026-03-13",41.14,41.15,40.742,-0.276,-0.67,{"date":895,"open":883,"high":896,"low":897,"close":897,"change":898,"percent_change":447,"volume":886,"transactions":9,"vwap":897},"2026-03-12",41.2,41.018002,-0.632,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-03-11",41.64,41.65,41.54,-0.039,-0.09,4300,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":454,"percent_change":911,"volume":448,"transactions":9,"vwap":910},"2026-03-10",41.665,41.689,-0.17,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-03-09",41.28,41.76,0.343,0.83,5800,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-03-06",41.51,41.417,-0.396,-0.95,1900,{"date":927,"open":928,"high":928,"low":778,"close":929,"change":930,"percent_change":931,"volume":171,"transactions":9,"vwap":929},"2026-03-05",42.060001,41.813,-0.454,-1.07,{"date":933,"open":783,"high":934,"low":783,"close":935,"change":810,"percent_change":129,"volume":470,"transactions":9,"vwap":935},"2026-03-04",42.275,42.267,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":343,"percent_change":941,"volume":641,"transactions":9,"vwap":940},"2026-03-03",41.842,42.014999,41.94,-1.53,{"date":943,"open":944,"high":945,"low":946,"close":945,"change":947,"percent_change":948,"volume":516,"transactions":9,"vwap":945},"2026-03-02",42.44,42.59,42.39,-0.222,-0.52,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":215,"volume":728,"transactions":9,"vwap":952},"2026-02-27",42.765,42.812,42.749,-0.141,{"date":956,"open":957,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":171,"transactions":9,"vwap":958},"2026-02-26",42.965,42.953,-0.128,-0.3,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":964,"percent_change":722,"volume":377,"transactions":9,"vwap":963},"2026-02-25",43.081001,0.301,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":134,"volume":878,"transactions":9,"vwap":967},"2026-02-24",42.78,0.28,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-02-23",42.53,42.55,42.411,42.5,-0.34,-0.79,13700,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":134,"volume":983,"transactions":9,"vwap":981},"2026-02-20",42.36,42.84,0.281,2200,{"date":985,"open":971,"high":986,"low":987,"close":988,"change":387,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-02-19",42.575,42.45,42.559,-0.27,4600,{"date":992,"open":944,"high":993,"low":944,"close":993,"change":994,"percent_change":515,"volume":602,"transactions":9,"vwap":993},"2026-02-18",42.673,0.18,{"date":996,"open":772,"high":997,"low":772,"close":998,"change":999,"percent_change":188,"volume":602,"transactions":9,"vwap":998},"2026-02-17",42.56,42.493,0.005,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":1005,"percent_change":575,"volume":1006,"transactions":9,"vwap":1004},"2026-02-13",42.26,42.64,42.488,0.113,4700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-02-12",42.85,42.97,42.35,42.375,-0.485,-1.13,4100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1020,"change":553,"percent_change":286,"volume":1021,"transactions":9,"vwap":1020},"2026-02-11",42.89,42.95,42.86,2000,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":822,"percent_change":508,"volume":707,"transactions":9,"vwap":1026},"2026-02-10",42.875,42.92,42.768,{"date":1028,"open":981,"high":981,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":516,"transactions":9,"vwap":1029},"2026-02-09",42.82,0.251,0.59,{"date":1033,"open":760,"high":1034,"low":1035,"close":1034,"change":1036,"percent_change":1037,"volume":878,"transactions":9,"vwap":1034},"2026-02-06",42.569,42.485,0.789,1.89,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":1043,"percent_change":1044,"volume":171,"transactions":9,"vwap":1042},"2026-02-05",41.755,41.9,41.78,-0.367,-0.87,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1048,"change":1049,"percent_change":326,"volume":531,"transactions":9,"vwap":1048},"2026-02-04",42.29,42.147,-0.148,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":423,"transactions":9,"vwap":1053},"2026-02-03",42.152,42.295,-0.218,-0.51,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1059,"change":1060,"percent_change":799,"volume":653,"transactions":9,"vwap":1059},"2026-02-02",42.4,42.513,0.173,{"date":1062,"open":1063,"high":1011,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":531,"transactions":9,"vwap":1064},"2026-01-30",42.33,42.34,-0.258,-0.61,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":1072,"percent_change":1073,"volume":171,"transactions":9,"vwap":1070},"2026-01-29",42.41,42.598,42.27,-0.041,-0.1,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":508,"volume":413,"transactions":9,"vwap":1078},"2026-01-28",42.72,42.565,42.639,-0.053,{"date":1081,"open":1082,"high":1083,"low":1082,"close":1083,"change":1084,"percent_change":204,"volume":503,"transactions":9,"vwap":1083},"2026-01-27",42.635,42.692,0.267,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":401,"transactions":9,"vwap":1089},"2026-01-26",42.2,42.49,42.425,0.182,0.43,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":377,"transactions":9,"vwap":1094},"2026-01-23",42.243,0.034,0.08,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":382,"transactions":9,"vwap":1100},"2026-01-22",42.15,42.209,0.217,0.52,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":462,"volume":707,"transactions":9,"vwap":1108},"2026-01-21",41.77,42.12,41.695,41.992,0.462,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-01-20",41.87,41.88,41.53,-0.688,-1.63,4800,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":430,"transactions":9,"vwap":1122},"2026-01-16",42.254,42.19,42.218,-0.012,-0.03,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":286,"volume":1130,"transactions":9,"vwap":1128},"2026-01-15",42.37,42.23,0.091,4200,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":508,"volume":490,"transactions":9,"vwap":1134},"2026-01-14",42.049999,42.139,-0.05,{"date":1137,"open":987,"high":987,"low":1138,"close":1138,"change":823,"percent_change":1139,"volume":423,"transactions":9,"vwap":1138},"2026-01-13",42.189,-0.31,{"date":1141,"open":783,"high":1142,"low":783,"close":1142,"change":1143,"percent_change":968,"volume":448,"transactions":9,"vwap":1142},"2026-01-12",42.319,0.119,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1087,"change":620,"percent_change":359,"volume":171,"transactions":9,"vwap":1087},"2026-01-09",42,42.205,{"date":1149,"open":767,"high":767,"low":1041,"close":1150,"change":1151,"percent_change":1135,"volume":983,"transactions":9,"vwap":1150},"2026-01-08",41.955,-0.022,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":196,"volume":641,"transactions":9,"vwap":1156},"2026-01-07",41.91,42.09,41.977,-0.111,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1006,"transactions":9,"vwap":1162},"2026-01-06",43.23,41.97,42.088001,0.203,0.48,{"date":1166,"open":1167,"high":1168,"low":778,"close":1168,"change":1169,"percent_change":1170,"volume":531,"transactions":9,"vwap":1168},"2026-01-05",41.81,41.885,0.355,0.85,{"date":1172,"open":921,"high":1114,"low":1173,"close":1114,"change":1174,"percent_change":489,"volume":470,"transactions":9,"vwap":1114},"2026-01-02",41.475,0.15,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":728,"transactions":9,"vwap":1178},"2025-12-31",41.52,41.38,-0.231,-0.56,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":278,"percent_change":278,"volume":382,"transactions":9,"vwap":1183},"2025-12-30",41.611,{"date":1185,"open":1186,"high":1187,"low":903,"close":1183,"change":1188,"percent_change":1189,"volume":171,"transactions":9,"vwap":1183},"2025-12-29",41.58,41.63,-0.117,-0.28,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2025-12-26",41.8,41.61,41.728,0.036,0.09,15000,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":477,"transactions":9,"vwap":1201},"2025-12-24",41.69,41.692,0.108,0.26,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":653,"transactions":9,"vwap":1207},"2025-12-23",41.49,41.584,-0.208,-0.5,{"date":1211,"open":1212,"high":1167,"low":915,"close":1213,"change":1214,"percent_change":1164,"volume":1215,"transactions":9,"vwap":1213},"2025-12-22",41.79,41.792,0.199,3000,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1219,"change":620,"percent_change":1031,"volume":653,"transactions":9,"vwap":1219},"2025-12-19",41.635,41.593,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":968,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2025-12-18",41.4,41.48,41.348,0.68,2800,{"date":1228,"open":921,"high":921,"low":1229,"close":1229,"change":1230,"percent_change":1044,"volume":1231,"transactions":9,"vwap":1229},"2025-12-17",41.068001,-0.359,3600,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":455,"volume":661,"transactions":9,"vwap":1237},"2025-12-16",41.34,41.439,41.239,41.427,-0.066,{"date":1240,"open":1241,"high":921,"low":1242,"close":1243,"change":1244,"percent_change":278,"volume":1226,"transactions":9,"vwap":1243},"2025-12-15",41.506,41.46,41.493,0.001,{"date":1246,"open":1193,"high":1193,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2025-12-12",41.492,-0.37,-0.88,5600,{"date":1252,"open":1253,"high":1041,"low":1253,"close":1254,"change":1096,"percent_change":1255,"volume":886,"transactions":9,"vwap":1254},"2025-12-11",41.763,41.862,0.19,{"date":1257,"open":921,"high":1258,"low":921,"close":1259,"change":1260,"percent_change":843,"volume":602,"transactions":9,"vwap":1259},"2025-12-10",41.84,41.782,0.313,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1264,"percent_change":792,"volume":377,"transactions":9,"vwap":1263},"2025-12-09",41.469,0.009,{"date":1266,"open":1186,"high":1186,"low":1242,"close":1242,"change":1267,"percent_change":1248,"volume":456,"transactions":9,"vwap":1242},"2025-12-08",-0.153,{"date":1269,"open":1270,"high":1200,"low":1271,"close":1271,"change":1272,"percent_change":1174,"volume":1273,"transactions":9,"vwap":1271},"2025-12-05",41.67,41.613,0.064,5000,{"date":1275,"open":903,"high":1276,"low":903,"close":1276,"change":1277,"percent_change":1278,"volume":377,"transactions":9,"vwap":1276},"2025-12-04",41.549,0.018,0.04,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":1282,"percent_change":149,"volume":382,"transactions":9,"vwap":1281},"2025-12-03",41.531,0.143,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":119,"volume":653,"transactions":9,"vwap":1287},"2025-12-02",41.42,41.35,41.388,0.104,{"date":1290,"open":1234,"high":1234,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":503,"transactions":9,"vwap":1291},"2025-12-01",41.284,-0.194,-0.47,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":968,"volume":377,"transactions":9,"vwap":1296},"2025-11-28",41.478,0.114,{"date":1299,"open":1300,"high":1285,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":470,"transactions":9,"vwap":1301},"2025-11-26",41.13,41.364,0.254,0.62,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1307,"change":1309,"percent_change":1170,"volume":1310,"transactions":9,"vwap":1307},"2025-11-25",40.75,41.11,40.7,0.346,10300,{"date":1312,"open":1313,"high":1314,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":423,"transactions":9,"vwap":1314},"2025-11-24",40.39,40.764,0.424,1.05,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":435,"percent_change":1170,"volume":382,"transactions":9,"vwap":1319},"2025-11-21",40.34,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":872,"volume":1130,"transactions":9,"vwap":1324},"2025-11-20",40.31,40.37,40,-0.483,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":448,"transactions":9,"vwap":1330},"2025-11-19",40.67,40.42,40.483,0.027,0.07,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":470,"transactions":9,"vwap":1336},"2025-11-18",40.568,40.456,-0.219,-0.54,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":382,"transactions":9,"vwap":1341},"2025-11-17",40.675,-0.372,-0.91,{"date":1345,"open":1346,"high":896,"low":1346,"close":1347,"change":1348,"percent_change":866,"volume":641,"transactions":9,"vwap":1347},"2025-11-14",40.963,41.047001,-0.063,{"date":1350,"open":1193,"high":1193,"low":1307,"close":1307,"change":1351,"percent_change":1352,"volume":477,"transactions":9,"vwap":1307},"2025-11-13",-0.536,-1.29,{"date":1354,"open":1270,"high":1270,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":382,"transactions":9,"vwap":1355},"2025-11-12",41.646,0.047,0.11,{"date":1359,"open":1187,"high":1187,"low":1360,"close":1360,"change":1361,"percent_change":1362,"volume":382,"transactions":9,"vwap":1360},"2025-11-11",41.599,0.089,0.21,{"date":1364,"open":1114,"high":1114,"low":921,"close":921,"change":884,"percent_change":483,"volume":503,"transactions":9,"vwap":921},"2025-11-10",{"date":1366,"open":1367,"high":1368,"low":1367,"close":1368,"change":1369,"percent_change":749,"volume":728,"transactions":9,"vwap":1368},"2025-11-07",40.719,40.992,0.022,{"date":1371,"open":1372,"high":1178,"low":1373,"close":1373,"change":1374,"percent_change":893,"volume":1375,"transactions":9,"vwap":1373},"2025-11-06",41.29,40.97,-0.275,14800,{"date":1377,"open":1234,"high":1378,"low":1379,"close":1379,"change":1380,"percent_change":799,"volume":831,"transactions":9,"vwap":1379},"2025-11-05",41.43,41.245,0.17,{"date":1382,"open":896,"high":896,"low":1383,"close":1383,"change":1384,"percent_change":302,"volume":1226,"transactions":9,"vwap":1383},"2025-11-04",41.075001,-0.418,{"date":1386,"open":1243,"high":1243,"low":1243,"close":1243,"change":1387,"percent_change":1096,"volume":377,"transactions":9,"vwap":1243},"2025-11-03",0.032,{"date":1389,"open":1390,"high":1390,"low":1242,"close":1391,"change":1392,"percent_change":1362,"volume":653,"transactions":9,"vwap":1391},"2025-10-31",41.472,41.461,0.087,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1396,"change":626,"percent_change":343,"volume":423,"transactions":9,"vwap":1396},"2025-10-30",41.572,41.374,{"date":1398,"open":1258,"high":1258,"low":1399,"close":1399,"change":1400,"percent_change":1189,"volume":886,"transactions":9,"vwap":1399},"2025-10-29",41.643,-0.115,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":749,"percent_change":601,"volume":382,"transactions":9,"vwap":1403},"2025-10-28",41.758,{"date":1405,"open":1406,"high":1407,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":382,"transactions":9,"vwap":1407},"2025-10-27",41.605,41.708,0.368,0.89,{"date":1411,"open":1234,"high":1234,"low":1234,"close":1234,"change":1412,"percent_change":359,"volume":377,"transactions":9,"vwap":1234},"2025-10-24",0.238,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":490,"transactions":9,"vwap":1416},"2025-10-23",41,41.102,0.219,0.54,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":1422,"percent_change":1209,"volume":377,"transactions":9,"vwap":1421},"2025-10-22",40.883,-0.204,{"date":1424,"open":883,"high":883,"low":1425,"close":1425,"change":1426,"percent_change":1427,"volume":382,"transactions":9,"vwap":1425},"2025-10-21",41.087002,-0.047,-0.11,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":448,"transactions":9,"vwap":1431},"2025-10-20",41.112,41.134,0.381,0.93,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":1438,"percent_change":530,"volume":757,"transactions":9,"vwap":1437},"2025-10-17",40.5,40.753,0.121,{"date":1440,"open":1441,"high":1441,"low":1441,"close":1441,"change":1238,"percent_change":455,"volume":377,"transactions":9,"vwap":1441},"2025-10-16",40.632,{"date":1443,"open":1436,"high":1444,"low":1436,"close":802,"change":1445,"percent_change":124,"volume":463,"transactions":9,"vwap":802},"2025-10-15",40.71,0.163,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":20,"volume":423,"transactions":9,"vwap":1448},"2025-10-14",40.535,-0.008,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":377,"transactions":9,"vwap":1452},"2025-10-13",40.543,0.524,1.31,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":382,"transactions":9,"vwap":1458},"2025-10-10",40.292,40.019001,-0.853,-2.09,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":667,"volume":377,"transactions":9,"vwap":1463},"2025-10-09",40.872,-0.185,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1362,"percent_change":1469,"volume":602,"transactions":9,"vwap":1468},"2025-10-08",41.040001,41.056999,0.51,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":948,"volume":171,"transactions":9,"vwap":1473},"2025-10-07",41.07,40.847,-0.214,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1478,"change":1479,"percent_change":119,"volume":503,"transactions":9,"vwap":1478},"2025-10-06",41.080002,41.061001,0.103,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1483,"change":1484,"percent_change":1485,"volume":531,"transactions":9,"vwap":1483},"2025-10-03",41.060001,40.958,0.065,0.16,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1489,"change":1490,"percent_change":508,"volume":423,"transactions":9,"vwap":1489},"2025-10-02",40.914,40.893,-0.049,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":124,"volume":377,"transactions":9,"vwap":1493},"2025-10-01",40.942,0.162,{"date":1496,"open":1497,"high":1497,"low":1497,"close":1497,"change":1498,"percent_change":144,"volume":503,"transactions":9,"vwap":1497},"2025-09-30",40.78,0.155,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":549,"volume":423,"transactions":9,"vwap":1502},"2025-09-29",40.626,40.625,0.133,{"date":1505,"open":1506,"high":1507,"low":1506,"close":1507,"change":1255,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-09-26",40.424,40.492,0.47,1500,{"date":1511,"open":1512,"high":1512,"low":1512,"close":1512,"change":666,"percent_change":1513,"volume":377,"transactions":9,"vwap":1512},"2025-09-25",40.302,-0.48,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1517,"change":1518,"percent_change":326,"volume":1021,"transactions":9,"vwap":1517},"2025-09-24",40.73,40.498,-0.142,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":1522,"percent_change":975,"volume":503,"transactions":9,"vwap":1521},"2025-09-23",40.64,-0.137,{"date":1524,"open":1525,"high":1526,"low":1444,"close":1526,"change":1527,"percent_change":149,"volume":878,"transactions":9,"vwap":1526},"2025-09-22",40.711,40.777,0.144,{"date":1529,"open":1444,"high":1444,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":878,"transactions":9,"vwap":1530},"2025-09-19",40.633,0.041,0.1,{"date":1534,"open":795,"high":1521,"low":795,"close":1535,"change":1536,"percent_change":1091,"volume":707,"transactions":9,"vwap":1535},"2025-09-18",40.592,0.174,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-09-17",40.55,40.418,-0.058,-0.14,7200,{"date":1545,"open":1546,"high":1547,"low":1313,"close":1548,"change":1549,"percent_change":188,"volume":171,"transactions":9,"vwap":1548},"2025-09-16",40.46,40.529,40.476,0.006,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":554,"percent_change":1555,"volume":653,"transactions":9,"vwap":1554},"2025-09-15",40.45,40.49,40.47,0.5,{"date":1557,"open":1558,"high":1322,"low":1559,"close":1559,"change":1560,"percent_change":989,"volume":878,"transactions":9,"vwap":1559},"2025-09-12",40.28,40.27,-0.109,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1564,"change":149,"percent_change":660,"volume":1509,"transactions":9,"vwap":1564},"2025-09-11",40.23,40.379,40.22,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":531,"transactions":9,"vwap":1570},"2025-09-10",40.15,40.0050011,40.028999,0.096,0.24,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1577,"percent_change":601,"volume":503,"transactions":9,"vwap":1576},"2025-09-09",39.82,39.933,0.048,{"date":1579,"open":1580,"high":1581,"low":1580,"close":1581,"change":1582,"percent_change":1091,"volume":516,"transactions":9,"vwap":1581},"2025-09-08",39.81,39.885,0.172,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1586,"change":1587,"percent_change":1485,"volume":423,"transactions":9,"vwap":1586},"2025-09-05",39.679,39.713,0.063,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":1225,"volume":382,"transactions":9,"vwap":1591},"2025-09-04",39.45,39.65,0.268,{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":139,"volume":377,"transactions":9,"vwap":1595},"2025-09-03",39.382,0.126,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1600,"change":1601,"percent_change":335,"volume":983,"transactions":9,"vwap":1600},"2025-09-02",39.16,39.256,-0.237,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1605,"change":1606,"percent_change":412,"volume":503,"transactions":9,"vwap":1605},"2025-08-29",39.69,39.493,-0.232,{"date":1608,"open":1609,"high":1609,"low":1609,"close":1609,"change":877,"percent_change":376,"volume":377,"transactions":9,"vwap":1609},"2025-08-28",39.725,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1613,"change":1356,"percent_change":601,"volume":470,"transactions":9,"vwap":1613},"2025-08-27",39.35,39.603,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":1619,"percent_change":1255,"volume":1509,"transactions":9,"vwap":1617},"2025-08-26",39.52,39.556,39.516,0.075,{"date":1621,"open":1622,"high":1622,"low":1623,"close":1623,"change":1624,"percent_change":1055,"volume":382,"transactions":9,"vwap":1623},"2025-08-25",39.508,39.481,-0.203,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":377,"transactions":9,"vwap":1628},"2025-08-22",39.3,39.684,0.574,1.47,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1542,"percent_change":646,"volume":925,"transactions":9,"vwap":1634},"2025-08-21",39.049999,39.11,{"date":1636,"open":1627,"high":1627,"low":1637,"close":1638,"change":20,"percent_change":1135,"volume":878,"transactions":9,"vwap":1638},"2025-08-20",39.22,39.25,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-08-19",39.27,-0.171,-0.43,13100,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1332,"volume":516,"transactions":9,"vwap":1648},"2025-08-18",39.43,39.441,0.026,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1427,"volume":490,"transactions":9,"vwap":1654},"2025-08-15",39.44,39.4,39.415,-0.043,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":377,"transactions":9,"vwap":1658},"2025-08-14",39.458,-0.087,-0.22,{"date":1662,"open":1653,"high":1663,"low":1653,"close":1663,"change":1664,"percent_change":1665,"volume":641,"transactions":9,"vwap":1663},"2025-08-13",39.545,0.221,0.56,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":1316,"volume":448,"transactions":9,"vwap":1669},"2025-08-12",39.13,39.324,0.408,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1674,"change":1675,"percent_change":1676,"volume":602,"transactions":9,"vwap":1674},"2025-08-11",39.025002,38.916,-0.094,-0.24,{"date":1678,"open":1679,"high":1679,"low":1679,"close":1679,"change":1680,"percent_change":799,"volume":503,"transactions":9,"vwap":1679},"2025-08-08",39.0099983,0.159,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":580,"volume":448,"transactions":9,"vwap":1684},"2025-08-07",38.82,38.851,0.049,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1214,"percent_change":1102,"volume":382,"transactions":9,"vwap":1688},"2025-08-06",38.802,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1693,"percent_change":866,"volume":382,"transactions":9,"vwap":1692},"2025-08-05",38.601,38.603,-0.057,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1697,"change":614,"percent_change":1698,"volume":477,"transactions":9,"vwap":1697},"2025-08-04",38.58,38.66,1.2,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":646,"percent_change":1705,"volume":728,"transactions":9,"vwap":1704},"2025-08-01",38.21,38.24,38.19,38.2,-0.93,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":866,"percent_change":1710,"volume":423,"transactions":9,"vwap":1709},"2025-07-31",38.76,38.56,-0.39,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":975,"volume":490,"transactions":9,"vwap":1715},"2025-07-30",38.86,38.88,38.71,-0.131,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1720,"change":1721,"percent_change":20,"volume":423,"transactions":9,"vwap":1720},"2025-07-29",38.87,38.841,-0.009,{"date":1723,"open":1633,"high":1633,"low":1724,"close":1725,"change":911,"percent_change":1726,"volume":728,"transactions":9,"vwap":1725},"2025-07-28",38.83,38.85,-0.44,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1730,"change":601,"percent_change":376,"volume":382,"transactions":9,"vwap":1730},"2025-07-25",38.875,39.02,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1735,"change":1675,"percent_change":1676,"volume":653,"transactions":9,"vwap":1735},"2025-07-24",38.94,38.95,38.9,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":810,"percent_change":1170,"volume":602,"transactions":9,"vwap":1739},"2025-07-23",38.795,38.994,{"date":1741,"open":1742,"high":1743,"low":1742,"close":1743,"change":1005,"percent_change":581,"volume":1744,"transactions":9,"vwap":1743},"2025-07-22",38.63,38.667,4500,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":1096,"percent_change":1362,"volume":423,"transactions":9,"vwap":1747},"2025-07-21",38.554,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":1751,"percent_change":1135,"volume":377,"transactions":9,"vwap":1750},"2025-07-18",38.474,-0.019,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1755,"change":1163,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-07-17",38.38,38.493,38.33,0.53,6400,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1762,"change":1361,"percent_change":352,"volume":171,"transactions":9,"vwap":1762},"2025-07-16",38.11,38.29,38.103,{"date":1765,"open":1766,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1643,"volume":983,"transactions":9,"vwap":1767},"2025-07-15",38.37,38.201,-0.164,{"date":1770,"open":1702,"high":1771,"low":1772,"close":1773,"change":1774,"percent_change":674,"volume":1775,"transactions":9,"vwap":1773},"2025-07-14",38.377,38.237,38.365,0.055,1700,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":1130,"transactions":9,"vwap":1781},"2025-07-11",38.331,38.42,38.28,38.31,-0.205,-0.53,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1787,"change":1531,"percent_change":1357,"volume":490,"transactions":9,"vwap":1787},"2025-07-10",38.48,38.515,38.465,{"date":1790,"open":1791,"high":1750,"low":1792,"close":1750,"change":1793,"percent_change":1665,"volume":531,"transactions":9,"vwap":1750},"2025-07-09",38.43,38.4,0.214,{"date":1795,"open":1756,"high":1756,"low":1796,"close":1797,"change":1278,"percent_change":1532,"volume":171,"transactions":9,"vwap":1797},"2025-07-08",38.235,38.26,{"date":1799,"open":1762,"high":1766,"low":1703,"close":1800,"change":1801,"percent_change":1802,"volume":531,"transactions":9,"vwap":1800},"2025-07-07",38.22,-0.292,-0.76,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":253,"volume":503,"transactions":9,"vwap":1805},"2025-07-03",38.512,0.142,{"date":1808,"open":1809,"high":1766,"low":1809,"close":1766,"change":1810,"percent_change":215,"volume":1811,"transactions":9,"vwap":1766},"2025-07-02",38.12,-0.126,3100,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1427,"volume":377,"transactions":9,"vwap":1814},"2025-07-01",38.496,-0.042,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1820,"percent_change":1418,"volume":886,"transactions":9,"vwap":1819},"2025-06-30",38.39,38.538,0.208,{"date":1822,"open":1766,"high":1823,"low":1702,"close":1756,"change":1824,"percent_change":968,"volume":683,"transactions":9,"vwap":1756},"2025-06-27",38.44,0.106,{"date":1826,"open":1809,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":811,"volume":1775,"transactions":9,"vwap":1827},"2025-06-26",38.224,38.064999,0.306,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1833,"change":822,"percent_change":1542,"volume":382,"transactions":9,"vwap":1833},"2025-06-25",37.89,37.918,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":799,"percent_change":1838,"volume":653,"transactions":9,"vwap":1837},"2025-06-24",37.79,37.97,1.09,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":423,"transactions":9,"vwap":1841},"2025-06-23",37.56,0.288,0.77,{"date":1845,"open":1841,"high":1841,"low":1846,"close":1847,"change":1848,"percent_change":960,"volume":602,"transactions":9,"vwap":1847},"2025-06-20",37.264,37.272,-0.113,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":749,"volume":377,"transactions":9,"vwap":1851},"2025-06-18",37.385,0.017,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":1857,"percent_change":893,"volume":470,"transactions":9,"vwap":1856},"2025-06-17",37.41,37.368,-0.252,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1861,"change":1203,"percent_change":722,"volume":743,"transactions":9,"vwap":1861},"2025-06-16",37.72,37.62,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1014,"volume":470,"transactions":9,"vwap":1866},"2025-06-13",37.52,37.355,37.36,-0.427,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":377,"transactions":9,"vwap":1870},"2025-06-12",37.787,0.147,0.39,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1876,"change":20,"percent_change":1135,"volume":503,"transactions":9,"vwap":1876},"2025-06-11",37.674,37.64,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1297,"percent_change":530,"volume":1881,"transactions":9,"vwap":1880},"2025-06-10",37.6,37.66,6900,{"date":1883,"open":1884,"high":1885,"low":1884,"close":1885,"change":1886,"percent_change":352,"volume":382,"transactions":9,"vwap":1885},"2025-06-09",37.51,37.546,0.086,{"date":1888,"open":1889,"high":1889,"low":1855,"close":1890,"change":558,"percent_change":1469,"volume":1891,"transactions":9,"vwap":1890},"2025-06-06",37.49,37.46,5700,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1895,"change":1157,"percent_change":960,"volume":382,"transactions":9,"vwap":1895},"2025-06-05",37.481,37.271,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1899,"change":1438,"percent_change":139,"volume":382,"transactions":9,"vwap":1899},"2025-06-04",37.428,37.382,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":1905,"percent_change":149,"volume":602,"transactions":9,"vwap":1903},"2025-06-03",37.251,37.261,37.25,0.131,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1910,"percent_change":139,"volume":423,"transactions":9,"vwap":1909},"2025-06-02",36.971,37.13,0.117,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":278,"percent_change":278,"volume":1226,"transactions":9,"vwap":1914},"2025-05-30",36.83,37.013,36.78,{"date":1917,"open":1918,"high":1914,"low":1918,"close":1914,"change":1919,"percent_change":1872,"volume":382,"transactions":9,"vwap":1914},"2025-05-29",36.956,0.145,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":947,"percent_change":335,"volume":728,"transactions":9,"vwap":1924},"2025-05-28",36.958,36.98,36.868,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1665,"percent_change":1929,"volume":448,"transactions":9,"vwap":1928},"2025-05-27",36.96,37.09,1.53,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1934,"change":1935,"percent_change":1248,"volume":1936,"transactions":9,"vwap":1934},"2025-05-23",36.5,36.605,36.53,-0.135,5300,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":448,"transactions":9,"vwap":1940},"2025-05-22",36.6,36.665,-0.016,-0.04,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-05-21",37.060001,36.681,-0.437,-1.18,18400,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1954,"percent_change":1660,"volume":878,"transactions":9,"vwap":1953},"2025-05-20",37.040001,37.118,-0.082,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1958,"change":1960,"percent_change":549,"volume":925,"transactions":9,"vwap":1958},"2025-05-19",36.93,37.2,36.919,0.123,{"date":1962,"open":1952,"high":1963,"low":1952,"close":1963,"change":756,"percent_change":50,"volume":448,"transactions":9,"vwap":1963},"2025-05-16",37.077,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1555,"volume":503,"transactions":9,"vwap":1967},"2025-05-15",36.77,36.898,0.185,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1655,"percent_change":508,"volume":641,"transactions":9,"vwap":1973},"2025-05-14",36.73,36.65,36.713,{"date":1975,"open":1976,"high":1966,"low":1976,"close":1977,"change":1978,"percent_change":1757,"volume":470,"transactions":9,"vwap":1977},"2025-05-13",36.51,36.756,0.195,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":516,"transactions":9,"vwap":1982},"2025-05-12",36.44,36.561,0.718,2,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1532,"volume":377,"transactions":9,"vwap":1987},"2025-05-09",35.843,0.037,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1992,"change":1361,"percent_change":119,"volume":382,"transactions":9,"vwap":1992},"2025-05-08",35.86,35.806,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1332,"volume":503,"transactions":9,"vwap":1995},"2025-05-07",35.717,0.025,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":455,"percent_change":667,"volume":503,"transactions":9,"vwap":2000},"2025-05-06",35.74,35.692,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":1541,"percent_change":455,"volume":423,"transactions":9,"vwap":2004},"2025-05-05",35.95,35.852,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":1250,"transactions":9,"vwap":2010},"2025-05-02",35.93,35.99,35.83,35.91,0.443,1.25,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":105,"percent_change":1380,"volume":653,"transactions":9,"vwap":2016},"2025-05-01",35.61,35.467,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":1685,"percent_change":674,"volume":377,"transactions":9,"vwap":2019},"2025-04-30",35.407,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2023,"change":1919,"percent_change":799,"volume":448,"transactions":9,"vwap":2023},"2025-04-29",35.317,35.358,35.18,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":1202,"percent_change":376,"volume":448,"transactions":9,"vwap":2027},"2025-04-28",35.213,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":1021,"transactions":9,"vwap":2031},"2025-04-25",34.88,35.105,0.225,0.65,{"date":2035,"open":2036,"high":2037,"low":2036,"close":2030,"change":2038,"percent_change":2039,"volume":1509,"transactions":9,"vwap":2030},"2025-04-24",34.83,34.89,0.463,1.35,{"date":2041,"open":2042,"high":2042,"low":2042,"close":2042,"change":2043,"percent_change":462,"volume":377,"transactions":9,"vwap":2042},"2025-04-23",34.417,0.379,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":2048,"volume":382,"transactions":9,"vwap":2046},"2025-04-22",34.037998,0.627,1.88,{"date":2050,"open":2051,"high":2051,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":377,"transactions":9,"vwap":2051},"2025-04-21",33.411,-0.496,-1.46,{"date":2055,"open":2056,"high":2057,"low":2056,"close":2057,"change":2058,"percent_change":119,"volume":448,"transactions":9,"vwap":2057},"2025-04-17",33.87,33.907,0.085,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2062,"percent_change":1948,"volume":423,"transactions":9,"vwap":2061},"2025-04-16",33.822,-0.405,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":1357,"volume":615,"transactions":9,"vwap":2066},"2025-04-15",34.365,34.227,0.039,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":171,"transactions":9,"vwap":2072},"2025-04-14",34.41,34.181,34.188,0.328,0.97,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2078},"2025-04-11",33.36,33.86,33.275,0.488,1.46,13600,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2086,"change":2087,"percent_change":2088,"volume":503,"transactions":9,"vwap":2086},"2025-04-10",33.67,33.372,-0.738,-2.16,{"date":2090,"open":2091,"high":2092,"low":2091,"close":2093,"change":2094,"percent_change":2095,"volume":456,"transactions":9,"vwap":2093},"2025-04-09",32.049999,34.19,34.11,2.09,6.53,{"date":2097,"open":2098,"high":2098,"low":173,"close":2099,"change":667,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-04-08",33.31,32.02,-1.39,3800,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":646,"percent_change":2108,"volume":1775,"transactions":9,"vwap":2107},"2025-04-07",32.34,33.0099983,32.335,32.47,-1.1,{"date":2110,"open":2111,"high":2111,"low":2112,"close":2112,"change":1116,"percent_change":2113,"volume":728,"transactions":9,"vwap":2112},"2025-04-04",33.3,32.83,-4.73,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-04-03",34.73,34.46,-1.11,-3.12,12400,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":749,"percent_change":674,"volume":171,"transactions":9,"vwap":2124},"2025-04-02",35.26,35.57,{"date":2126,"open":2127,"high":2124,"low":2123,"close":2128,"change":2129,"percent_change":253,"volume":2130,"transactions":9,"vwap":2128},"2025-04-01",35.42,35.52,0.132,9400,{"date":2132,"open":2133,"high":2134,"low":2133,"close":2134,"change":2135,"percent_change":286,"volume":2136,"transactions":9,"vwap":2134},"2025-03-31",35.02,35.388,0.078,5100,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2140,"change":2141,"percent_change":2142,"volume":171,"transactions":9,"vwap":2140},"2025-03-28",35.351,35.31,-0.491,-1.37,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2146,"percent_change":455,"volume":503,"transactions":9,"vwap":2145},"2025-03-27",35.801,-0.059,{"date":2148,"open":2149,"high":2150,"low":2151,"close":1991,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1991},"2025-03-26",36.049999,36.07,35.85,-0.29,-0.8,12200,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2159,"change":1852,"percent_change":749,"volume":2160,"transactions":9,"vwap":2159},"2025-03-25",36.17,36.22,36.15,7100,{"date":2162,"open":2150,"high":2163,"low":2164,"close":2163,"change":2165,"percent_change":100,"volume":1015,"transactions":9,"vwap":2163},"2025-03-24",36.133,36.027,0.361,{"date":2167,"open":2168,"high":2168,"low":2168,"close":2168,"change":2146,"percent_change":455,"volume":377,"transactions":9,"vwap":2168},"2025-03-21",35.772,{"date":2170,"open":2171,"high":2171,"low":2171,"close":2171,"change":2172,"percent_change":215,"volume":377,"transactions":9,"vwap":2171},"2025-03-20",35.831,-0.118,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":358,"percent_change":35,"volume":925,"transactions":9,"vwap":2178},"2025-03-19",35.73,36.02,35.72,35.949,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2182,"change":2184,"percent_change":1783,"volume":531,"transactions":9,"vwap":2182},"2025-03-18",35.672,35.69,35.6,-0.19,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":2189,"percent_change":1225,"volume":503,"transactions":9,"vwap":2188},"2025-03-17",35.76,35.88,0.242,{"date":2191,"open":2192,"high":2193,"low":2192,"close":2193,"change":2194,"percent_change":2195,"volume":171,"transactions":9,"vwap":2193},"2025-03-14",35.37,35.638,0.593,1.69,{"date":2197,"open":2198,"high":2198,"low":2133,"close":2199,"change":2200,"percent_change":2201,"volume":516,"transactions":9,"vwap":2199},"2025-03-13",35.2,35.044998,-0.334,-0.94,{"date":2203,"open":2204,"high":2205,"low":2123,"close":2206,"change":2207,"percent_change":581,"volume":456,"transactions":9,"vwap":2206},"2025-03-12",35.41,35.419,35.379,0.102,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":975,"volume":2154,"transactions":9,"vwap":2213},"2025-03-11",35.19,35.39,35.11,35.277,-0.122,{"date":2216,"open":2187,"high":2187,"low":2217,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-03-10",35.36,35.399,-0.753,-2.08,9000,{"date":2223,"open":1999,"high":2224,"low":2182,"close":2224,"change":554,"percent_change":1665,"volume":1509,"transactions":9,"vwap":2224},"2025-03-07",36.152,{"date":2226,"open":2227,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":413,"transactions":9,"vwap":2229},"2025-03-06",35.98,35.89,35.952,-0.478,-1.31,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":470,"transactions":9,"vwap":2235},"2025-03-05",36.178,36.43,0.421,1.17,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":503,"transactions":9,"vwap":2241},"2025-03-04",35.96,36.0089989,-0.207,-0.57,{"date":2245,"open":2246,"high":2246,"low":2247,"close":2247,"change":2248,"percent_change":2249,"volume":1509,"transactions":9,"vwap":2247},"2025-03-03",36.81,36.216,-0.325,-0.89,{"date":177,"open":2251,"high":2252,"low":2253,"close":2252,"change":543,"percent_change":1508,"volume":477,"transactions":9,"vwap":2252},36.37,36.541,36.36]