[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EAOK":3,"homepage-market-summary":28,"stock-historical-EAOK":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"EAOK","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 30\u002F70 Conservative Allocation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.780648,"Monthly",{"close":16,"open":17,"high":16,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},28.155,28.15,28.14,28.16,-0.005,-0.02,2592.5331,28.4,26.834,1083.2825915747665,84.4,1469,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":38},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":38},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},24.637,976,356122.474597,7.87,"2025-02-28",[181,184,191,198,205,214,221,228,236,242,250,257,266,274,283,293,301,307,313,321,328,335,343,351,357,363,368,374,378,385,392,397,402,410,414,420,425,430,435,441,446,451,454,459,464,469,475,480,486,491,496,500,503,508,513,518,522,530,535,540,544,549,552,557,564,569,574,577,581,586,591,594,600,603,610,615,620,624,630,634,639,646,651,653,659,662,668,672,675,680,685,689,694,697,702,706,711,717,722,727,732,737,743,747,752,757,763,771,775,781,788,794,798,807,815,820,824,826,832,837,841,847,851,853,856,859,864,866,871,877,880,886,893,898,903,905,908,911,914,918,924,931,935,939,944,947,952,955,959,963,968,973,979,985,988,992,996,999,1002,1007,1010,1013,1018,1022,1028,1032,1037,1040,1045,1049,1052,1057,1061,1066,1069,1073,1076,1083,1087,1092,1095,1099,1102,1108,1112,1117,1121,1125,1127,1130,1133,1137,1140,1145,1150,1153,1157,1159,1164,1169,1172,1175,1180,1183,1187,1189,1192,1197,1203,1206,1210,1214,1219,1223,1226,1231,1234,1239,1242,1246,1250,1254,1259,1261,1265,1268,1271,1275,1278,1280,1283,1288,1292,1296,1300,1304,1308,1312,1317,1321,1324,1328,1332,1336,1340,1346,1353,1358,1361,1364,1368,1373,1378,1381,1384,1387,1392,1396,1399,1402,1406,1409,1411,1414,1416,1419,1423,1426,1429,1433,1437,1440,1444,1447,1450,1454,1458,1461,1465,1468,1471,1474,1478,1481,1485,1489,1496,1500,1507,1510,1514,1518,1522,1525,1531,1535,1538,1543,1547,1551,1554,1557,1561,1564,1568,1572,1575,1578,1583,1586,1589,1592,1599,1603,1606,1611,1615,1618,1622,1626,1631,1636,1639,1644,1648,1652,1656,1663,1667,1672,1677,1681,1684,1688,1692,1697,1703,1708,1712,1720,1726,1731,1734,1737,1739,1743,1747,1751,1755,1757,1760,1765,1767,1770,1773,1775,1778,1781,1785,1788,1791,1797,1801,1805,1809],{"date":5,"open":17,"high":16,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},24,28.1481,{"date":185,"open":19,"high":186,"low":19,"close":19,"change":187,"percent_change":111,"volume":188,"transactions":189,"vwap":190},"2026-08-11",28.17,-0.0031,1653.705444,23,28.1639,{"date":192,"open":186,"high":186,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":182,"vwap":197},"2026-08-10",28.1631,-0.0913,-0.32,824.5331,28.1706,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":151,"volume":202,"transactions":203,"vwap":204},"2026-08-07",28.2544,0.0998,20.5331,16,28.245,{"date":206,"open":207,"high":207,"low":17,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-08-06",28.21,28.1546,-0.0855,-0.3,764.5331,18,28.1676,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":-6,"volume":218,"transactions":219,"vwap":220},"2026-08-05",28.2401,-0.0007,16.5331,12,28.2497,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":219,"vwap":227},"2026-08-04",28.2408,0.1765,0.63,12.5331,28.1565,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-08-03",28.0643,0.1313,0.47,11.5331,11,28.008,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":233,"transactions":234,"vwap":241},"2026-07-31",27.933,-0.0089,-0.03,27.9085,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":219,"vwap":249},"2026-07-30",27.88,27.9419,0.1871,0.67,111.5331,27.8804,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":219,"vwap":256},"2026-07-29",27.7548,-0.1893,-0.68,18.7531,27.8295,{"date":258,"open":259,"high":260,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-07-28",27.86,27.9441,0.039,0.14,182.2601,15,27.9117,{"date":267,"open":268,"high":268,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-07-27",27.9051,0.0618,0.22,86.845053,17,27.8662,{"date":275,"open":259,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-07-24",27.8601,27.8433,0.0215,0.08,435.5681,21,27.8609,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-07-23",27.81,27.83,27.8218,-0.1516,-0.54,696.5331,14,27.8206,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-07-22",27.9734,-0.0446,-0.16,15.1071,13,27.9833,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":121,"volume":305,"transactions":219,"vwap":306},"2026-07-21",28.018,0.0696,13.5331,27.9888,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":233,"transactions":234,"vwap":312},"2026-07-20",27.9484,-0.0813,-0.29,28.0099,{"date":314,"open":315,"high":316,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":219,"vwap":320},"2026-07-17",28.02,28.0297,-0.0542,-0.19,371.5331,28.0198,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":311,"volume":325,"transactions":326,"vwap":327},"2026-07-16",28.0839,-0.0805,39.5331,19,28.046,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":291,"vwap":334},"2026-07-15",28.1644,0.0671,0.24,14.8881,28.1426,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":272,"vwap":342},"2026-07-14",28.11,28.0973,0.1173,0.42,562.5531,28.107,{"date":344,"open":19,"high":19,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-07-13",27.98,-0.186,-0.66,554.3311,22,28.0481,{"date":352,"open":18,"high":353,"low":18,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":9,"vwap":353},"2026-07-10",28.166,0.019,0.07,600,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":9,"vwap":359},"2026-07-09",28.147,0.1,0.36,100,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":362,"transactions":9,"vwap":365},"2026-07-08",28.047001,-0.06,-0.21,{"date":369,"open":370,"high":370,"low":342,"close":342,"change":371,"percent_change":372,"volume":373,"transactions":9,"vwap":342},"2026-07-07",28.12,-0.158,-0.56,300,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":146,"volume":362,"transactions":9,"vwap":376},"2026-07-06",28.265,0.106,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":381},"2026-07-02",28.22,28.159,-0.104,-0.37,5400,{"date":386,"open":387,"high":387,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":9,"vwap":388},"2026-07-01",28.3,28.263,-0.093,-0.33,200,{"date":393,"open":394,"high":23,"low":395,"close":395,"change":20,"percent_change":21,"volume":396,"transactions":9,"vwap":395},"2026-06-30",28.38,28.356,2100,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":400,"percent_change":401,"volume":362,"transactions":9,"vwap":399},"2026-06-29",28.361,0.089,0.31,{"date":403,"open":404,"high":405,"low":406,"close":405,"change":407,"percent_change":408,"volume":409,"transactions":9,"vwap":405},"2026-06-26",28.2,28.272,28.152,0.009,0.03,8500,{"date":411,"open":388,"high":388,"low":388,"close":388,"change":412,"percent_change":413,"volume":362,"transactions":9,"vwap":388},"2026-06-25",0.049,0.17,{"date":415,"open":207,"high":416,"low":207,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":9,"vwap":416},"2026-06-24",28.214,0.072,0.26,3600,{"date":421,"open":18,"high":422,"low":18,"close":422,"change":423,"percent_change":424,"volume":391,"transactions":9,"vwap":422},"2026-06-23",28.142,-0.147,-0.52,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":362,"transactions":9,"vwap":427},"2026-06-22",28.289,-0.062,-0.22,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":362,"transactions":9,"vwap":432},"2026-06-18",28.351,0.163,0.58,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":356,"transactions":9,"vwap":438},"2026-06-17",28.37,28.188,-0.155,-0.55,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":362,"transactions":9,"vwap":443},"2026-06-16",28.343,-0.011,-0.04,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":362,"transactions":9,"vwap":448},"2026-06-15",28.354,0.155,0.55,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":354,"percent_change":355,"volume":362,"transactions":9,"vwap":453},"2026-06-12",28.199,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":362,"transactions":9,"vwap":456},"2026-06-11",28.18,0.308,1.11,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":362,"transactions":9,"vwap":461},"2026-06-10",27.872,-0.136,-0.49,{"date":465,"open":466,"high":467,"low":466,"close":467,"change":468,"percent_change":360,"volume":362,"transactions":9,"vwap":467},"2026-06-09",27.94,28.0079994,0.029,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":356,"transactions":9,"vwap":472},"2026-06-08",28,27.979,0.031,0.11,{"date":476,"open":370,"high":370,"low":477,"close":477,"change":478,"percent_change":479,"volume":373,"transactions":9,"vwap":477},"2026-06-05",27.948,-0.359,-1.27,{"date":481,"open":387,"high":482,"low":387,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":482},"2026-06-04",28.307,0.053,0.19,700,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":362,"transactions":9,"vwap":488},"2026-06-03",28.254,-0.111,-0.39,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":494,"percent_change":495,"volume":362,"transactions":9,"vwap":493},"2026-06-02",28.365,0.005,0.02,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":499,"percent_change":408,"volume":391,"transactions":9,"vwap":498},"2026-06-01",28.36,0.008,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":408,"percent_change":474,"volume":362,"transactions":9,"vwap":502},"2026-05-29",28.352,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":362,"transactions":9,"vwap":505},"2026-05-28",28.322,0.086,0.3,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":362,"transactions":9,"vwap":510},"2026-05-27",28.236,0.003,0.01,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":391,"transactions":9,"vwap":515},"2026-05-26",28.233,0.169,0.6,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":413,"volume":362,"transactions":9,"vwap":520},"2026-05-22",28.063999,0.047,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":525},"2026-05-21",27.91,28.017,27.9,0.043,0.15,1100,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":362,"transactions":9,"vwap":532},"2026-05-20",27.974,0.232,0.84,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":362,"transactions":9,"vwap":537},"2026-05-19",27.742,-0.135,-0.48,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":543,"percent_change":512,"volume":391,"transactions":9,"vwap":542},"2026-05-18",27.877,0.004,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":362,"transactions":9,"vwap":546},"2026-05-15",27.873,-0.251,-0.89,{"date":550,"open":380,"high":380,"low":551,"close":551,"change":261,"percent_change":262,"volume":391,"transactions":9,"vwap":551},"2026-05-14",28.124,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":362,"transactions":9,"vwap":554},"2026-05-13",28.084999,0.058,0.21,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-05-12",27.99,28.027,-0.114,-0.41,1800,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":567,"percent_change":568,"volume":362,"transactions":9,"vwap":566},"2026-05-11",28.141,-0.039,-0.14,{"date":570,"open":571,"high":571,"low":566,"close":456,"change":572,"percent_change":232,"volume":573,"transactions":9,"vwap":456},"2026-05-08",28.19,0.132,5900,{"date":575,"open":17,"high":456,"low":576,"close":576,"change":462,"percent_change":539,"volume":573,"transactions":9,"vwap":576},"2026-05-07",28.048,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":65,"volume":391,"transactions":9,"vwap":579},"2026-05-06",28.184,0.251,{"date":582,"open":244,"high":466,"low":244,"close":238,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":238},"2026-05-05",0.125,0.45,800,{"date":587,"open":285,"high":285,"low":588,"close":588,"change":589,"percent_change":590,"volume":373,"transactions":9,"vwap":588},"2026-05-04",27.808,-0.172,-0.61,{"date":592,"open":345,"high":345,"low":345,"close":345,"change":593,"percent_change":528,"volume":391,"transactions":9,"vwap":345},"2026-05-01",0.041,{"date":595,"open":244,"high":596,"low":597,"close":596,"change":598,"percent_change":450,"volume":599,"transactions":9,"vwap":596},"2026-04-30",27.939,27.84,0.153,3500,{"date":601,"open":285,"high":285,"low":602,"close":602,"change":382,"percent_change":383,"volume":362,"transactions":9,"vwap":602},"2026-04-29",27.786,{"date":604,"open":605,"high":606,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-04-28",27.885,27.89,-0.065,-0.23,400,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":391,"transactions":9,"vwap":612},"2026-04-27",27.955,-0.028,-0.1,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":362,"transactions":9,"vwap":617},"2026-04-24",27.983,0.108,0.39,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":311,"volume":362,"transactions":9,"vwap":622},"2026-04-23",27.875,-0.081,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":141,"volume":629,"transactions":9,"vwap":627},"2026-04-22",27.92,27.956,0.09,2500,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":289,"volume":362,"transactions":9,"vwap":632},"2026-04-21",27.866,-0.15,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":362,"transactions":9,"vwap":636},"2026-04-20",28.016001,-0.033,-0.12,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":563,"transactions":9,"vwap":642},"2026-04-17",28.040001,28.049,28.025,0.195,0.7,{"date":647,"open":559,"high":559,"low":597,"close":648,"change":649,"percent_change":445,"volume":650,"transactions":9,"vwap":648},"2026-04-16",27.854,-0.012,900,{"date":652,"open":632,"high":632,"low":632,"close":632,"change":495,"percent_change":355,"volume":362,"transactions":9,"vwap":632},"2026-04-15",{"date":654,"open":655,"high":656,"low":657,"close":656,"change":658,"percent_change":51,"volume":373,"transactions":9,"vwap":656},"2026-04-14",27.845,27.846,27.825,0.137,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":583,"percent_change":584,"volume":362,"transactions":9,"vwap":661},"2026-04-13",27.709,{"date":663,"open":664,"high":664,"low":665,"close":666,"change":667,"percent_change":614,"volume":585,"transactions":9,"vwap":666},"2026-04-10",27.61,27.57,27.584,-0.027,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":360,"volume":362,"transactions":9,"vwap":670},"2026-04-09",27.611,0.028,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":457,"percent_change":116,"volume":362,"transactions":9,"vwap":674},"2026-04-08",27.583,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":106,"volume":373,"transactions":9,"vwap":678},"2026-04-07",27.17,27.275,0.015,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":279,"volume":391,"transactions":9,"vwap":683},"2026-04-06",27.31,27.26,0.021,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":297,"volume":362,"transactions":9,"vwap":687},"2026-04-02",27.239,-0.044,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":362,"transactions":9,"vwap":691},"2026-04-01",27.283,0.074,0.27,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":507,"percent_change":458,"volume":362,"transactions":9,"vwap":696},"2026-03-31",27.209,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":701,"volume":362,"transactions":9,"vwap":699},"2026-03-30",26.909,0.075,0.28,{"date":703,"open":24,"high":24,"low":24,"close":24,"change":704,"percent_change":705,"volume":362,"transactions":9,"vwap":24},"2026-03-27",-0.121,-0.45,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":362,"transactions":9,"vwap":708},"2026-03-26",26.955,-0.268,-0.98,{"date":712,"open":713,"high":713,"low":714,"close":714,"change":715,"percent_change":716,"volume":585,"transactions":9,"vwap":714},"2026-03-25",27.24,27.223,0.138,0.51,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":362,"transactions":9,"vwap":719},"2026-03-24",27.084999,-0.099,-0.36,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":362,"transactions":9,"vwap":724},"2026-03-23",27.184,0.207,0.77,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":362,"transactions":9,"vwap":729},"2026-03-20",26.977,-0.326,-1.19,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":736,"volume":362,"transactions":9,"vwap":734},"2026-03-19",27.303,0.033,0.12,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":585,"transactions":9,"vwap":740},"2026-03-18",27.52,27.27,-0.223,-0.81,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":507,"volume":362,"transactions":9,"vwap":745},"2026-03-17",27.493,0.083,{"date":748,"open":749,"high":749,"low":750,"close":750,"change":751,"percent_change":247,"volume":609,"transactions":9,"vwap":750},"2026-03-16",27.42,27.41,0.182,{"date":753,"open":682,"high":754,"low":755,"close":755,"change":389,"percent_change":756,"volume":650,"transactions":9,"vwap":755},"2026-03-13",27.4,27.228,-0.34,{"date":758,"open":759,"high":760,"low":759,"close":760,"change":761,"percent_change":762,"volume":362,"transactions":9,"vwap":760},"2026-03-12",27.3,27.321,-0.211,-0.77,{"date":764,"open":765,"high":665,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-03-11",27.55,27.51,27.532,-0.096,-0.35,2300,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":638,"volume":485,"transactions":9,"vwap":773},"2026-03-10",27.628,-0.032,{"date":776,"open":777,"high":778,"low":750,"close":779,"change":377,"percent_change":146,"volume":780,"transactions":9,"vwap":779},"2026-03-09",27.426,27.67,27.66,3000,{"date":782,"open":665,"high":665,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-03-06",27.54,27.554,-0.13,-0.47,5000,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":792,"percent_change":793,"volume":609,"transactions":9,"vwap":791},"2026-03-05",27.655,27.684,-0.176,-0.63,{"date":795,"open":526,"high":526,"low":796,"close":259,"change":355,"percent_change":121,"volume":797,"transactions":9,"vwap":259},"2026-03-04",27.85,3100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-03-03",27.74,27.82,27.727,27.79,-0.24,-0.86,10500,{"date":808,"open":641,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-03-02",28.049999,27.977,28.030001,-0.107,-0.38,10700,{"date":816,"open":18,"high":17,"low":817,"close":817,"change":818,"percent_change":512,"volume":819,"transactions":9,"vwap":817},"2026-02-27",28.137,0.002,6000,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":823,"percent_change":823,"volume":362,"transactions":9,"vwap":822},"2026-02-26",28.135,0,{"date":825,"open":822,"high":822,"low":822,"close":822,"change":106,"percent_change":556,"volume":391,"transactions":9,"vwap":822},"2026-02-25",{"date":827,"open":828,"high":829,"low":828,"close":829,"change":830,"percent_change":831,"volume":609,"transactions":9,"vwap":829},"2026-02-24",28.059999,28.075001,0.065,0.23,{"date":833,"open":315,"high":811,"low":834,"close":834,"change":835,"percent_change":836,"volume":609,"transactions":9,"vwap":834},"2026-02-23",28.01,-0.055,-0.2,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":840,"percent_change":701,"volume":362,"transactions":9,"vwap":839},"2026-02-20",28.065001,0.078,{"date":842,"open":345,"high":843,"low":345,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-02-19",27.987,-0.022,-0.08,2200,{"date":848,"open":315,"high":849,"low":850,"close":850,"change":354,"percent_change":355,"volume":797,"transactions":9,"vwap":850},"2026-02-18",28.07,28.0090008,{"date":852,"open":559,"high":559,"low":559,"close":559,"change":407,"percent_change":408,"volume":362,"transactions":9,"vwap":559},"2026-02-17",{"date":854,"open":855,"high":855,"low":855,"close":855,"change":692,"percent_change":693,"volume":362,"transactions":9,"vwap":855},"2026-02-13",27.981,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":445,"percent_change":568,"volume":362,"transactions":9,"vwap":858},"2026-02-12",27.907,{"date":860,"open":466,"high":861,"low":466,"close":861,"change":862,"percent_change":240,"volume":863,"transactions":9,"vwap":861},"2026-02-11",27.947,-0.009,2000,{"date":865,"open":627,"high":627,"low":627,"close":627,"change":527,"percent_change":528,"volume":362,"transactions":9,"vwap":627},"2026-02-10",{"date":867,"open":868,"high":869,"low":868,"close":869,"change":870,"percent_change":332,"volume":391,"transactions":9,"vwap":869},"2026-02-09",27.87,27.913,0.067,{"date":872,"open":873,"high":656,"low":873,"close":656,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":656},"2026-02-06",27.76,0.198,0.72,2900,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":111,"percent_change":445,"volume":373,"transactions":9,"vwap":879},"2026-02-05",27.648,{"date":881,"open":800,"high":800,"low":882,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-02-04",27.658,-0.047,-0.17,1700,{"date":887,"open":882,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":888},"2026-02-03",27.705,27.6,-0.11,-0.4,3700,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":362,"transactions":9,"vwap":895},"2026-02-02",27.815,0.014,0.05,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":373,"transactions":9,"vwap":900},"2026-01-30",27.801,-0.079,-0.28,{"date":904,"open":259,"high":244,"low":259,"close":244,"change":495,"percent_change":355,"volume":529,"transactions":9,"vwap":244},"2026-01-29",{"date":906,"open":259,"high":259,"low":259,"close":259,"change":907,"percent_change":568,"volume":362,"transactions":9,"vwap":259},"2026-01-28",-0.038,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":483,"percent_change":484,"volume":362,"transactions":9,"vwap":910},"2026-01-27",27.898,{"date":912,"open":868,"high":913,"low":655,"close":655,"change":355,"percent_change":121,"volume":384,"transactions":9,"vwap":655},"2026-01-26",27.93,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":628,"volume":362,"transactions":9,"vwap":916},"2026-01-23",27.775,0.026,{"date":919,"open":920,"high":921,"low":922,"close":922,"change":923,"percent_change":270,"volume":356,"transactions":9,"vwap":922},"2026-01-22",27.75,27.77,27.749,0.061,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":529,"transactions":9,"vwap":928},"2026-01-21",27.64,27.73,27.688,0.156,0.57,{"date":932,"open":933,"high":933,"low":767,"close":767,"change":608,"percent_change":934,"volume":373,"transactions":9,"vwap":767},"2026-01-20",27.59,-0.83,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":637,"percent_change":638,"volume":650,"transactions":9,"vwap":938},"2026-01-16",27.78,27.762,{"date":940,"open":801,"high":259,"low":941,"close":941,"change":942,"percent_change":823,"volume":943,"transactions":9,"vwap":941},"2026-01-15",27.795,0.001,1200,{"date":945,"open":937,"high":946,"low":937,"close":946,"change":495,"percent_change":355,"volume":391,"transactions":9,"vwap":946},"2026-01-14",27.794,{"date":948,"open":937,"high":937,"low":921,"close":949,"change":950,"percent_change":366,"volume":951,"transactions":9,"vwap":949},"2026-01-13",27.774,-0.017,7200,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":896,"percent_change":897,"volume":362,"transactions":9,"vwap":954},"2026-01-12",27.791,{"date":956,"open":920,"high":937,"low":920,"close":957,"change":958,"percent_change":619,"volume":797,"transactions":9,"vwap":957},"2026-01-09",27.777,0.107,{"date":960,"open":778,"high":961,"low":778,"close":778,"change":445,"percent_change":568,"volume":962,"transactions":9,"vwap":778},"2026-01-08",27.69,14200,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":967,"volume":391,"transactions":9,"vwap":965},"2026-01-07",27.71,-0.015,-0.05,{"date":969,"open":961,"high":970,"low":961,"close":970,"change":971,"percent_change":972,"volume":609,"transactions":9,"vwap":970},"2026-01-06",27.725,0.045,0.16,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":584,"volume":356,"transactions":9,"vwap":977},"2026-01-05",27.666,27.7,27.68,0.124,{"date":980,"open":665,"high":665,"low":981,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-01-02",27.556,0.037,0.13,1600,{"date":986,"open":664,"high":664,"low":987,"close":987,"change":768,"percent_change":769,"volume":485,"transactions":9,"vwap":987},"2025-12-31",27.519,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":991,"percent_change":111,"volume":362,"transactions":9,"vwap":990},"2025-12-30",27.615,-0.002,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":995,"percent_change":111,"volume":362,"transactions":9,"vwap":994},"2025-12-29",27.617,-0.003,{"date":997,"open":961,"high":961,"low":990,"close":998,"change":823,"percent_change":823,"volume":529,"transactions":9,"vwap":998},"2025-12-26",27.62,{"date":1000,"open":926,"high":926,"low":998,"close":998,"change":1001,"percent_change":121,"volume":362,"transactions":9,"vwap":998},"2025-12-24",0.068,{"date":1003,"open":1004,"high":1004,"low":1004,"close":1004,"change":1005,"percent_change":1006,"volume":362,"transactions":9,"vwap":1004},"2025-12-23",27.552,-0.118,-0.43,{"date":1008,"open":778,"high":778,"low":778,"close":778,"change":1009,"percent_change":413,"volume":362,"transactions":9,"vwap":778},"2025-12-22",0.048,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":735,"percent_change":736,"volume":362,"transactions":9,"vwap":1012},"2025-12-19",27.622,{"date":1014,"open":1015,"high":1016,"low":739,"close":1016,"change":474,"percent_change":126,"volume":1017,"transactions":9,"vwap":1016},"2025-12-18",27.56,27.589,13600,{"date":1019,"open":745,"high":766,"low":1020,"close":1020,"change":1021,"percent_change":756,"volume":585,"transactions":9,"vwap":1020},"2025-12-17",27.479,-0.095,{"date":1023,"open":1015,"high":1024,"low":1004,"close":1025,"change":1026,"percent_change":106,"volume":1027,"transactions":9,"vwap":1025},"2025-12-16",27.63,27.574,0.016,10900,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":897,"volume":362,"transactions":9,"vwap":1030},"2025-12-15",27.558,0.013,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":1036,"volume":362,"transactions":9,"vwap":1034},"2025-12-12",27.545,-0.139,-0.5,{"date":1038,"open":791,"high":791,"low":791,"close":791,"change":1039,"percent_change":279,"volume":362,"transactions":9,"vwap":791},"2025-12-11",0.022,{"date":1041,"open":981,"high":1042,"low":981,"close":1042,"change":1043,"percent_change":1044,"volume":650,"transactions":9,"vwap":1042},"2025-12-10",27.662,0.127,0.46,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":785,"volume":362,"transactions":9,"vwap":1047},"2025-12-09",27.535,-0.035,{"date":1050,"open":665,"high":665,"low":665,"close":665,"change":1051,"percent_change":785,"volume":373,"transactions":9,"vwap":665},"2025-12-08",-0.036,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":240,"volume":373,"transactions":9,"vwap":1055},"2025-12-05",27.608,27.606,-0.008,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":884,"volume":391,"transactions":9,"vwap":1059},"2025-12-04",27.614,-0.046,{"date":1062,"open":1063,"high":779,"low":1063,"close":779,"change":1064,"percent_change":1065,"volume":585,"transactions":9,"vwap":779},"2025-12-03",27.644,0.081,0.29,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":844,"percent_change":845,"volume":362,"transactions":9,"vwap":1068},"2025-12-02",27.579,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":1072,"percent_change":562,"volume":362,"transactions":9,"vwap":1071},"2025-12-01",27.601,-0.115,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":511,"percent_change":512,"volume":362,"transactions":9,"vwap":1075},"2025-11-28",27.716,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2025-11-26",27.723,27.713,0.091,0.33,500,{"date":1084,"open":664,"high":1012,"low":664,"close":1012,"change":1085,"percent_change":1086,"volume":373,"transactions":9,"vwap":1012},"2025-11-25",0.119,0.43,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":715,"percent_change":1091,"volume":362,"transactions":9,"vwap":1090},"2025-11-24",27.47,27.503,0.5,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1043,"percent_change":232,"volume":362,"transactions":9,"vwap":1094},"2025-11-21",27.365,{"date":1096,"open":683,"high":683,"low":1097,"close":1097,"change":1098,"percent_change":721,"volume":885,"transactions":9,"vwap":1097},"2025-11-20",27.238,-0.098,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":511,"percent_change":512,"volume":362,"transactions":9,"vwap":1101},"2025-11-19",27.336,{"date":1103,"open":1104,"high":1105,"low":1104,"close":1105,"change":1106,"percent_change":804,"volume":1107,"transactions":9,"vwap":1105},"2025-11-18",27.33,27.333,-0.067,4100,{"date":1109,"open":1110,"high":1110,"low":1111,"close":754,"change":1106,"percent_change":804,"volume":787,"transactions":9,"vwap":754},"2025-11-17",27.48,27.38,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":638,"volume":362,"transactions":9,"vwap":1115},"2025-11-14",27.5,27.467,-0.034,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":346,"percent_change":1120,"volume":609,"transactions":9,"vwap":1119},"2025-11-13",27.501,-0.67,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":-6,"volume":362,"transactions":9,"vwap":1123},"2025-11-12",27.687,-0.001,{"date":1126,"open":965,"high":965,"low":928,"close":928,"change":840,"percent_change":701,"volume":362,"transactions":9,"vwap":928},"2025-11-11",{"date":1128,"open":889,"high":664,"low":889,"close":664,"change":1129,"percent_change":528,"volume":585,"transactions":9,"vwap":664},"2025-11-10",0.04,{"date":1131,"open":1089,"high":665,"low":1089,"close":665,"change":1132,"percent_change":701,"volume":396,"transactions":9,"vwap":665},"2025-11-07",0.077,{"date":1134,"open":1135,"high":1136,"low":745,"close":745,"change":20,"percent_change":21,"volume":485,"transactions":9,"vwap":745},"2025-11-06",27.505,27.509,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1056,"percent_change":240,"volume":362,"transactions":9,"vwap":1139},"2025-11-05",27.498,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1143,"change":1144,"percent_change":440,"volume":362,"transactions":9,"vwap":1143},"2025-11-04",27.53,27.506,-0.151,{"date":1146,"open":1147,"high":1147,"low":1024,"close":1148,"change":1149,"percent_change":845,"volume":984,"transactions":9,"vwap":1148},"2025-11-03",27.72,27.657,-0.021,{"date":1151,"open":920,"high":920,"low":778,"close":1152,"change":494,"percent_change":495,"volume":529,"transactions":9,"vwap":1152},"2025-10-31",27.678,{"date":1154,"open":1147,"high":800,"low":1155,"close":1155,"change":1156,"percent_change":195,"volume":885,"transactions":9,"vwap":1155},"2025-10-30",27.673,-0.089,{"date":1158,"open":938,"high":938,"low":938,"close":938,"change":489,"percent_change":891,"volume":362,"transactions":9,"vwap":938},"2025-10-29",{"date":1160,"open":285,"high":546,"low":1161,"close":546,"change":1162,"percent_change":628,"volume":1163,"transactions":9,"vwap":546},"2025-10-28",27.8,0.024,4700,{"date":1165,"open":597,"high":1166,"low":801,"close":1166,"change":1167,"percent_change":1168,"volume":943,"transactions":9,"vwap":1166},"2025-10-27",27.849,0.115,0.41,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":400,"percent_change":141,"volume":362,"transactions":9,"vwap":1171},"2025-10-24",27.734,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1039,"percent_change":279,"volume":362,"transactions":9,"vwap":1174},"2025-10-23",27.645,{"date":1176,"open":965,"high":965,"low":1177,"close":1177,"change":1178,"percent_change":1179,"volume":563,"transactions":9,"vwap":1177},"2025-10-22",27.623,-0.051,-0.18,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":1162,"percent_change":628,"volume":362,"transactions":9,"vwap":1182},"2025-10-21",27.674,{"date":1184,"open":779,"high":779,"low":1185,"close":1185,"change":1186,"percent_change":146,"volume":391,"transactions":9,"vwap":1185},"2025-10-20",27.65,0.105,{"date":1188,"open":739,"high":1034,"low":766,"close":1034,"change":354,"percent_change":355,"volume":650,"transactions":9,"vwap":1034},"2025-10-17",{"date":1190,"open":739,"high":1191,"low":739,"close":1191,"change":1129,"percent_change":528,"volume":609,"transactions":9,"vwap":1191},"2025-10-16",27.526,{"date":1193,"open":933,"high":933,"low":1194,"close":1194,"change":1195,"percent_change":983,"volume":1196,"transactions":9,"vwap":1194},"2025-10-15",27.486,0.035,1300,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":279,"volume":629,"transactions":9,"vwap":1201},"2025-10-14",27.43,27.477,27.451,0.023,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":433,"percent_change":517,"volume":362,"transactions":9,"vwap":1205},"2025-10-13",27.428,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":884,"percent_change":1209,"volume":362,"transactions":9,"vwap":1208},"2025-10-10",27.265,-0.62,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":366,"percent_change":429,"volume":373,"transactions":9,"vwap":1213},"2025-10-09",27.44,27.435,{"date":1215,"open":1216,"high":1216,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":362,"transactions":9,"vwap":1216},"2025-10-08",27.495,0.056,0.2,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":1222,"percent_change":890,"volume":362,"transactions":9,"vwap":1221},"2025-10-07",27.439,-0.029,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":995,"percent_change":111,"volume":373,"transactions":9,"vwap":1225},"2025-10-06",27.468,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":111,"volume":391,"transactions":9,"vwap":1229},"2025-10-03",27.49,27.471,-0.004,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":637,"percent_change":638,"volume":362,"transactions":9,"vwap":1233},"2025-10-02",27.475,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":362,"transactions":9,"vwap":1236},"2025-10-01",27.508,0.092,0.34,{"date":1240,"open":754,"high":1241,"low":754,"close":1241,"change":473,"percent_change":474,"volume":362,"transactions":9,"vwap":1241},"2025-09-30",27.416,{"date":1243,"open":1111,"high":1244,"low":1111,"close":1244,"change":1245,"percent_change":693,"volume":362,"transactions":9,"vwap":1244},"2025-09-29",27.385,0.073,{"date":1247,"open":683,"high":1248,"low":683,"close":1248,"change":1249,"percent_change":484,"volume":362,"transactions":9,"vwap":1248},"2025-09-26",27.312,0.052,{"date":1251,"open":713,"high":683,"low":713,"close":683,"change":1252,"percent_change":1253,"volume":391,"transactions":9,"vwap":683},"2025-09-25",-0.072,-0.26,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":362,"transactions":9,"vwap":1256},"2025-09-24",27.332,-0.068,-0.25,{"date":1260,"open":754,"high":754,"low":754,"close":754,"change":444,"percent_change":445,"volume":362,"transactions":9,"vwap":754},"2025-09-23",{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":679,"percent_change":897,"volume":362,"transactions":9,"vwap":1264},"2025-09-22",27.36,27.411,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":495,"percent_change":355,"volume":362,"transactions":9,"vwap":1267},"2025-09-19",27.396,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":818,"percent_change":512,"volume":362,"transactions":9,"vwap":1270},"2025-09-18",27.376,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1179,"volume":362,"transactions":9,"vwap":1273},"2025-09-17",27.374,-0.049,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":511,"percent_change":512,"volume":362,"transactions":9,"vwap":1277},"2025-09-16",27.423,{"date":1279,"open":749,"high":749,"low":749,"close":749,"change":1132,"percent_change":701,"volume":362,"transactions":9,"vwap":749},"2025-09-15",{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":907,"percent_change":568,"volume":362,"transactions":9,"vwap":1282},"2025-09-12",27.343,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":362,"transactions":9,"vwap":1285},"2025-09-11",27.381,0.141,0.52,{"date":1289,"open":1290,"high":1290,"low":713,"close":713,"change":971,"percent_change":413,"volume":1291,"transactions":9,"vwap":713},"2025-09-10",27.25,4600,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":845,"volume":362,"transactions":9,"vwap":1294},"2025-09-09",27.195,-0.023,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":1299,"percent_change":126,"volume":362,"transactions":9,"vwap":1298},"2025-09-08",27.218,0.109,{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":1303,"percent_change":1238,"volume":362,"transactions":9,"vwap":1302},"2025-09-05",27.109,0.093,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":51,"volume":362,"transactions":9,"vwap":1306},"2025-09-04",27.016001,0.131,{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":262,"volume":362,"transactions":9,"vwap":1310},"2025-09-03",26.885,0.038,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":891,"volume":563,"transactions":9,"vwap":1315},"2025-09-02",26.75,26.847,-0.109,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":804,"volume":362,"transactions":9,"vwap":1319},"2025-08-29",26.956,-0.064,{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":593,"percent_change":528,"volume":876,"transactions":9,"vwap":1323},"2025-08-28",27.02,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":628,"volume":362,"transactions":9,"vwap":1326},"2025-08-27",26.979,0.025,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":1331,"percent_change":972,"volume":362,"transactions":9,"vwap":1330},"2025-08-26",26.954,0.042,{"date":1333,"open":1334,"high":1334,"low":1334,"close":1334,"change":1335,"percent_change":311,"volume":362,"transactions":9,"vwap":1334},"2025-08-25",26.912,-0.078,{"date":1337,"open":1338,"high":1338,"low":1338,"close":1338,"change":1339,"percent_change":65,"volume":362,"transactions":9,"vwap":1338},"2025-08-22",26.99,0.241,{"date":1341,"open":1342,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":629,"transactions":9,"vwap":1343},"2025-08-21",26.78,26.749,-0.082,-0.31,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":679,"percent_change":106,"volume":1352,"transactions":9,"vwap":1351},"2025-08-20",26.8,26.85,26.79,26.831,23600,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":362,"transactions":9,"vwap":1355},"2025-08-19",26.816,-0.019,-0.07,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":111,"percent_change":445,"volume":362,"transactions":9,"vwap":1360},"2025-08-18",26.835,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":567,"percent_change":633,"volume":391,"transactions":9,"vwap":1363},"2025-08-15",26.845,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":804,"volume":362,"transactions":9,"vwap":1366},"2025-08-14",26.884,-0.066,{"date":1369,"open":1370,"high":1370,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":362,"transactions":9,"vwap":1370},"2025-08-13",26.95,0.117,0.44,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1376,"change":1377,"percent_change":340,"volume":362,"transactions":9,"vwap":1376},"2025-08-12",26.7,26.833,0.113,{"date":1379,"open":1380,"high":1380,"low":1380,"close":1380,"change":844,"percent_change":845,"volume":362,"transactions":9,"vwap":1380},"2025-08-11",26.72,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":1031,"percent_change":897,"volume":362,"transactions":9,"vwap":1383},"2025-08-08",26.742,{"date":1385,"open":1386,"high":1386,"low":1386,"close":1386,"change":543,"percent_change":512,"volume":362,"transactions":9,"vwap":1386},"2025-08-07",26.729,{"date":1388,"open":1389,"high":1390,"low":1389,"close":1390,"change":412,"percent_change":1391,"volume":356,"transactions":9,"vwap":1390},"2025-08-06",26.71,26.725,0.18,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":1395,"percent_change":1357,"volume":362,"transactions":9,"vwap":1394},"2025-08-05",26.676,-0.018,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":746,"percent_change":401,"volume":362,"transactions":9,"vwap":1398},"2025-08-04",26.694,{"date":1400,"open":1401,"high":1401,"low":1401,"close":1401,"change":527,"percent_change":972,"volume":362,"transactions":9,"vwap":1401},"2025-08-01",26.611,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":1405,"percent_change":297,"volume":362,"transactions":9,"vwap":1404},"2025-07-31",26.568,-0.042,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1367,"percent_change":1258,"volume":362,"transactions":9,"vwap":1408},"2025-07-30",26.61,{"date":1410,"open":1394,"high":1394,"low":1394,"close":1394,"change":870,"percent_change":121,"volume":391,"transactions":9,"vwap":1394},"2025-07-29",{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":1106,"percent_change":1258,"volume":362,"transactions":9,"vwap":1413},"2025-07-28",26.609,{"date":1415,"open":1394,"high":1394,"low":1394,"close":1394,"change":923,"percent_change":831,"volume":362,"transactions":9,"vwap":1394},"2025-07-25",{"date":1417,"open":1418,"high":1418,"low":1418,"close":1418,"change":445,"percent_change":633,"volume":362,"transactions":9,"vwap":1418},"2025-07-24",26.615,{"date":1420,"open":1380,"high":1380,"low":1421,"close":1421,"change":1422,"percent_change":484,"volume":943,"transactions":9,"vwap":1421},"2025-07-23",26.655,0.051,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":830,"percent_change":332,"volume":362,"transactions":9,"vwap":1425},"2025-07-22",26.604,{"date":1427,"open":1428,"high":1428,"low":1428,"close":1428,"change":355,"percent_change":418,"volume":362,"transactions":9,"vwap":1428},"2025-07-21",26.539,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1432,"change":1039,"percent_change":279,"volume":373,"transactions":9,"vwap":1432},"2025-07-18",26.48,26.469,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":831,"volume":362,"transactions":9,"vwap":1435},"2025-07-17",26.447,0.062,{"date":1438,"open":1439,"high":1439,"low":1439,"close":1439,"change":1422,"percent_change":484,"volume":362,"transactions":9,"vwap":1439},"2025-07-16",26.385,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":756,"volume":391,"transactions":9,"vwap":1442},"2025-07-15",26.334,-0.09,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":407,"percent_change":408,"volume":362,"transactions":9,"vwap":1446},"2025-07-14",26.424,{"date":1448,"open":1449,"high":1449,"low":1449,"close":1449,"change":638,"percent_change":705,"volume":391,"transactions":9,"vwap":1449},"2025-07-11",26.415,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1453,"change":679,"percent_change":106,"volume":356,"transactions":9,"vwap":1453},"2025-07-10",26.53,26.535,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1044,"volume":362,"transactions":9,"vwap":1456},"2025-07-09",26.52,0.122,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":844,"percent_change":845,"volume":391,"transactions":9,"vwap":1460},"2025-07-08",26.398,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1464,"change":561,"percent_change":1006,"volume":609,"transactions":9,"vwap":1464},"2025-07-07",26.47,26.42,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":407,"percent_change":408,"volume":362,"transactions":9,"vwap":1467},"2025-07-03",26.534,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":614,"percent_change":813,"volume":362,"transactions":9,"vwap":1470},"2025-07-02",26.525,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":966,"percent_change":366,"volume":391,"transactions":9,"vwap":1473},"2025-07-01",26.625,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1477,"change":474,"percent_change":1168,"volume":1082,"transactions":9,"vwap":1477},"2025-06-30",26.54,26.64,{"date":1479,"open":1452,"high":1452,"low":1452,"close":1452,"change":1480,"percent_change":240,"volume":362,"transactions":9,"vwap":1452},"2025-06-27",-0.007,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":51,"volume":362,"transactions":9,"vwap":1483},"2025-06-26",26.537,0.129,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1488,"change":1395,"percent_change":1357,"volume":846,"transactions":9,"vwap":1488},"2025-06-25",26.35,26.408,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-06-24",26.27,26.426,0.196,0.75,1900,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":736,"percent_change":1044,"volume":373,"transactions":9,"vwap":1499},"2025-06-23",26.19,26.23,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":1179,"volume":1506,"transactions":9,"vwap":1504},"2025-06-20",26.14,26.155,26.11,-0.048,2400,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":671,"percent_change":474,"volume":362,"transactions":9,"vwap":1509},"2025-06-18",26.158,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1116,"percent_change":785,"volume":356,"transactions":9,"vwap":1513},"2025-06-17",26.16,26.13,{"date":1515,"open":1502,"high":1516,"low":1502,"close":1517,"change":521,"percent_change":1391,"volume":396,"transactions":9,"vwap":1517},"2025-06-16",26.17,26.164,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":372,"volume":362,"transactions":9,"vwap":1520},"2025-06-13",26.117,-0.148,{"date":1523,"open":1498,"high":1524,"low":1498,"close":1524,"change":692,"percent_change":701,"volume":1082,"transactions":9,"vwap":1524},"2025-06-12",26.265,{"date":1526,"open":1527,"high":1528,"low":1527,"close":1529,"change":1530,"percent_change":121,"volume":885,"transactions":9,"vwap":1529},"2025-06-11",26.15,26.2,26.191,0.066,{"date":1532,"open":1504,"high":1533,"low":1504,"close":1533,"change":1534,"percent_change":262,"volume":485,"transactions":9,"vwap":1533},"2025-06-10",26.125,0.036,{"date":1536,"open":1537,"high":1537,"low":1537,"close":1537,"change":1195,"percent_change":983,"volume":362,"transactions":9,"vwap":1537},"2025-06-09",26.089001,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":1542,"percent_change":366,"volume":1082,"transactions":9,"vwap":1541},"2025-06-06",26.059999,26.054001,-0.016,{"date":1544,"open":1512,"high":1512,"low":1545,"close":1545,"change":1367,"percent_change":1258,"volume":1546,"transactions":9,"vwap":1545},"2025-06-05",26.07,1400,{"date":1548,"open":1549,"high":1512,"low":1549,"close":1550,"change":983,"percent_change":1091,"volume":846,"transactions":9,"vwap":1550},"2025-06-04",26.040001,26.136,{"date":1552,"open":1553,"high":1553,"low":1553,"close":1553,"change":1356,"percent_change":1357,"volume":391,"transactions":9,"vwap":1553},"2025-06-03",26.0060005,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":494,"percent_change":495,"volume":391,"transactions":9,"vwap":1556},"2025-06-02",26.025,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":679,"percent_change":106,"volume":943,"transactions":9,"vwap":1560},"2025-05-30",26.01,26.02,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":400,"percent_change":1238,"volume":609,"transactions":9,"vwap":1563},"2025-05-29",26.0049992,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":902,"volume":362,"transactions":9,"vwap":1566},"2025-05-28",25.916,-0.074,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":874,"percent_change":726,"volume":356,"transactions":9,"vwap":1571},"2025-05-27",26,25.99,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1480,"percent_change":240,"volume":362,"transactions":9,"vwap":1574},"2025-05-23",25.792,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":354,"percent_change":355,"volume":391,"transactions":9,"vwap":1577},"2025-05-22",25.799,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":609,"transactions":9,"vwap":1580},"2025-05-21",25.78,-0.202,-0.78,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":613,"percent_change":890,"volume":362,"transactions":9,"vwap":1585},"2025-05-20",25.982,{"date":1587,"open":1588,"high":1559,"low":1588,"close":1559,"change":495,"percent_change":279,"volume":356,"transactions":9,"vwap":1559},"2025-05-19",25.94,{"date":1590,"open":1591,"high":1571,"low":1591,"close":1571,"change":412,"percent_change":484,"volume":391,"transactions":9,"vwap":1571},"2025-05-16",25.97,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":1598,"volume":943,"transactions":9,"vwap":1596},"2025-05-15",25.87,25.96,25.941,0.136,0.53,{"date":1600,"open":1601,"high":1601,"low":1601,"close":1601,"change":1602,"percent_change":884,"volume":362,"transactions":9,"vwap":1601},"2025-05-14",25.805,-0.045,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":468,"percent_change":474,"volume":373,"transactions":9,"vwap":1605},"2025-05-13",25.85,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":930,"volume":373,"transactions":9,"vwap":1609},"2025-05-12",25.82,25.821,0.146,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":355,"volume":362,"transactions":9,"vwap":1613},"2025-05-09",25.675,0.017,{"date":1616,"open":1617,"high":1617,"low":1617,"close":1617,"change":835,"percent_change":367,"volume":362,"transactions":9,"vwap":1617},"2025-05-08",25.658,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1621,"change":593,"percent_change":972,"volume":362,"transactions":9,"vwap":1621},"2025-05-07",25.7,25.713,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":967,"volume":391,"transactions":9,"vwap":1624},"2025-05-06",25.672,-0.013,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1178,"percent_change":836,"volume":173,"transactions":9,"vwap":1630},"2025-05-05",25.68,25.69,25.685,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":495,"volume":362,"transactions":9,"vwap":1634},"2025-05-02",25.72,25.736,0.006,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":688,"percent_change":884,"volume":391,"transactions":9,"vwap":1638},"2025-05-01",25.73,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1642,"change":1643,"percent_change":1129,"volume":863,"transactions":9,"vwap":1642},"2025-04-30",25.63,25.774,0.011,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1647,"change":746,"percent_change":141,"volume":362,"transactions":9,"vwap":1647},"2025-04-29",25.71,25.763,{"date":1649,"open":1650,"high":1628,"low":1651,"close":1628,"change":355,"percent_change":693,"volume":943,"transactions":9,"vwap":1628},"2025-04-28",25.64,25.62,{"date":1653,"open":1654,"high":1654,"low":1654,"close":1654,"change":1655,"percent_change":1044,"volume":391,"transactions":9,"vwap":1654},"2025-04-25",25.61,0.116,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":1662,"volume":396,"transactions":9,"vwap":1660},"2025-04-24",25.43,25.51,25.494,0.234,0.93,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":958,"percent_change":1086,"volume":373,"transactions":9,"vwap":1666},"2025-04-23",25.32,25.26,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1670,"change":1493,"percent_change":1671,"volume":362,"transactions":9,"vwap":1670},"2025-04-22",25.16,25.153,0.79,{"date":1673,"open":1674,"high":1674,"low":1675,"close":1675,"change":1676,"percent_change":805,"volume":391,"transactions":9,"vwap":1675},"2025-04-21",25.049999,24.957,-0.217,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1542,"percent_change":366,"volume":943,"transactions":9,"vwap":1680},"2025-04-17",25.23,25.174,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":607,"percent_change":1253,"volume":391,"transactions":9,"vwap":1683},"2025-04-16",25.19,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":1129,"percent_change":972,"volume":362,"transactions":9,"vwap":1687},"2025-04-15",25.27,25.255,{"date":1689,"open":1669,"high":1690,"low":1669,"close":1690,"change":433,"percent_change":1691,"volume":609,"transactions":9,"vwap":1690},"2025-04-14",25.215,0.65,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1237,"percent_change":1696,"volume":943,"transactions":9,"vwap":1695},"2025-04-11",24.99,25.052,0.37,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1702,"volume":1196,"transactions":9,"vwap":1700},"2025-04-10",25.1,24.96,-0.315,-1.25,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":362,"transactions":9,"vwap":1705},"2025-04-09",25.275,0.638,2.59,{"date":1709,"open":175,"high":175,"low":175,"close":175,"change":1710,"percent_change":1711,"volume":362,"transactions":9,"vwap":175},"2025-04-08",-0.303,-1.21,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":608,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-04-07",24.92,24.955,24.841,24.94,-0.91,8700,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":373,"transactions":9,"vwap":1723},"2025-04-04",25.39,25.17,-0.403,-1.58,{"date":1727,"open":1650,"high":1650,"low":1728,"close":1728,"change":1729,"percent_change":805,"volume":1730,"transactions":9,"vwap":1728},"2025-04-03",25.573,-0.221,10200,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1542,"percent_change":366,"volume":823,"transactions":9,"vwap":1733},"2025-04-02",25.794,{"date":1735,"open":1638,"high":1736,"low":1638,"close":1736,"change":279,"percent_change":401,"volume":629,"transactions":9,"vwap":1736},"2025-04-01",25.81,{"date":1738,"open":1638,"high":1638,"low":1638,"close":1638,"change":468,"percent_change":474,"volume":362,"transactions":9,"vwap":1638},"2025-03-31",{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1443,"volume":362,"transactions":9,"vwap":1741},"2025-03-28",25.701,-0.024,{"date":1744,"open":1745,"high":1745,"low":1646,"close":1746,"change":1149,"percent_change":845,"volume":780,"transactions":9,"vwap":1746},"2025-03-27",25.75,25.725,{"date":1748,"open":1749,"high":1749,"low":1749,"close":1749,"change":1750,"percent_change":1036,"volume":823,"transactions":9,"vwap":1749},"2025-03-26",25.746,-0.129,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":1754,"percent_change":556,"volume":362,"transactions":9,"vwap":1753},"2025-03-25",25.875,0.055,{"date":1756,"open":1605,"high":1605,"low":1608,"close":1608,"change":494,"percent_change":495,"volume":1082,"transactions":9,"vwap":1608},"2025-03-24",{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":240,"percent_change":638,"volume":823,"transactions":9,"vwap":1759},"2025-03-21",25.815,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":20,"percent_change":21,"volume":1764,"transactions":9,"vwap":1763},"2025-03-20",25.909,25.845,3900,{"date":1766,"open":1633,"high":1605,"low":1633,"close":1605,"change":736,"percent_change":232,"volume":863,"transactions":9,"vwap":1605},"2025-03-19",{"date":1768,"open":1638,"high":1638,"low":1638,"close":1638,"change":1769,"percent_change":608,"volume":391,"transactions":9,"vwap":1638},"2025-03-18",-0.059,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":400,"percent_change":151,"volume":362,"transactions":9,"vwap":1772},"2025-03-17",25.789,{"date":1774,"open":1620,"high":1620,"low":1620,"close":1620,"change":262,"percent_change":450,"volume":391,"transactions":9,"vwap":1620},"2025-03-14",{"date":1776,"open":1777,"high":1777,"low":1777,"close":1777,"change":967,"percent_change":836,"volume":362,"transactions":9,"vwap":1777},"2025-03-13",25.56,{"date":1779,"open":1780,"high":1780,"low":1654,"close":1654,"change":111,"percent_change":445,"volume":1546,"transactions":9,"vwap":1654},"2025-03-12",25.65,{"date":1782,"open":1780,"high":1783,"low":1651,"close":1651,"change":1316,"percent_change":1784,"volume":1082,"transactions":9,"vwap":1651},"2025-03-11",25.665,-0.42,{"date":1786,"open":1580,"high":1580,"low":1787,"close":1787,"change":489,"percent_change":1006,"volume":609,"transactions":9,"vwap":1787},"2025-03-10",25.729,{"date":1789,"open":1594,"high":1594,"low":1790,"close":1790,"change":1039,"percent_change":628,"volume":396,"transactions":9,"vwap":1790},"2025-03-07",25.84,{"date":1792,"open":1605,"high":1605,"low":1793,"close":1794,"change":1795,"percent_change":289,"volume":1796,"transactions":9,"vwap":1794},"2025-03-06",25.79,25.818,-0.141,4000,{"date":1798,"open":1591,"high":1591,"low":1799,"close":1800,"change":1422,"percent_change":1218,"volume":1196,"transactions":9,"vwap":1800},"2025-03-05",25.9,25.959,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":440,"volume":823,"transactions":9,"vwap":1803},"2025-03-04",25.908,-0.144,{"date":1806,"open":1504,"high":1807,"low":1560,"close":1808,"change":1505,"percent_change":1179,"volume":485,"transactions":9,"vwap":1808},"2025-03-03",26.137,26.052,{"date":179,"open":1810,"high":1811,"low":1810,"close":1811,"change":897,"percent_change":484,"volume":356,"transactions":9,"vwap":1811},26.049999,26.1]