[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EAOM":3,"homepage-market-summary":25,"stock-historical-EAOM":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"EAOM","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 40\u002F60 Moderate Allocation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.967184,"Quarterly",{"close":16,"open":16,"high":16,"low":17,"prev_close":16,"change":18,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},31.315,31.3,0,1797.5727,31.53,29.25,1294.815526635514,90.6,1441,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":35},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":35},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":35},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":35},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":35},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":16,"start_date":176,"end_date":5},26.049999,996,363690.5227,11.54,"2025-02-28",[178,181,188,197,205,214,224,232,241,249,259,268,276,285,292,300,308,315,321,330,337,343,350,360,366,372,378,385,393,398,403,410,415,420,425,431,437,442,448,452,459,463,468,475,481,487,493,499,502,507,510,515,520,524,527,531,536,541,548,553,557,562,568,573,578,585,589,595,601,605,610,616,620,626,630,633,640,644,649,653,658,663,670,674,682,688,693,699,705,711,717,721,726,731,738,744,749,753,757,763,769,774,779,787,792,797,801,806,811,814,819,824,828,833,838,842,846,850,855,859,864,869,875,880,885,891,893,897,904,911,919,926,928,934,938,942,945,947,953,957,963,969,973,978,983,986,989,994,999,1003,1006,1010,1015,1019,1022,1027,1032,1036,1039,1044,1048,1054,1058,1064,1066,1069,1074,1080,1084,1090,1095,1098,1103,1109,1115,1119,1124,1130,1135,1141,1146,1151,1155,1159,1164,1168,1173,1177,1179,1182,1185,1189,1192,1197,1200,1203,1206,1210,1213,1218,1222,1225,1227,1230,1234,1237,1241,1244,1247,1251,1256,1261,1264,1269,1272,1274,1278,1282,1286,1291,1294,1299,1303,1306,1308,1312,1316,1319,1322,1325,1329,1332,1335,1342,1345,1351,1355,1361,1367,1372,1376,1379,1382,1386,1390,1395,1400,1404,1410,1413,1417,1422,1426,1429,1431,1434,1438,1441,1446,1449,1454,1458,1461,1466,1469,1472,1476,1479,1483,1486,1490,1494,1498,1501,1506,1511,1516,1520,1524,1528,1533,1537,1541,1544,1548,1550,1554,1557,1562,1565,1570,1574,1578,1582,1586,1589,1594,1597,1600,1605,1609,1612,1615,1619,1623,1627,1631,1637,1642,1645,1651,1654,1658,1662,1667,1672,1675,1678,1681,1686,1690,1694,1698,1701,1704,1709,1714,1718,1723,1728,1736,1740,1743,1746,1749,1753,1757,1763,1766,1773,1779,1785,1789,1791,1794,1798,1801,1806,1809,1813,1816,1819,1821,1824,1827,1830,1835,1838,1844,1849,1853,1857,1860,1864,1870],{"date":5,"open":16,"high":16,"low":17,"close":16,"change":18,"percent_change":18,"volume":19,"transactions":179,"vwap":180},30,31.3036,{"date":182,"open":16,"high":16,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-08-11",-0.025,-0.08,138.5727,19,31.3116,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-08-10",31.31,31.34,-0.0711,-0.23,1527.5727,33,31.3153,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-08-07",31.4111,0.1318,0.42,497.5727,71,31.4081,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-08-06",31.28,31.2793,-0.0984,-0.31,337.5727,18,31.3148,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-08-05",31.39,31.4,31.3777,-0.0084,-0.03,604.5727,21,31.4019,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":85,"volume":229,"transactions":230,"vwap":231},"2026-08-04",31.24,31.3861,0.3159,371.8917,20,31.2731,{"date":233,"open":234,"high":235,"low":236,"close":235,"change":237,"percent_change":238,"volume":239,"transactions":212,"vwap":240},"2026-08-03",31.048,31.0702,31.036,0.1671,0.54,695.8937,31.0333,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-07-31",30.9031,0.0156,0.05,49.5727,16,30.8894,{"date":250,"open":251,"high":252,"low":251,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-07-30",30.8,30.89,30.8875,0.2715,0.89,2559.9922,26,30.8492,{"date":260,"open":261,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":195,"vwap":267},"2026-07-29",30.7,30.71,30.616,-0.2435,-0.79,5827.9607,30.6932,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-07-28",30.8595,0.0346,0.11,15.5727,10,30.7704,{"date":277,"open":278,"high":279,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-07-27",30.82,30.8249,0.0673,0.22,326.5727,14,30.8189,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":103,"volume":289,"transactions":290,"vwap":291},"2026-07-24",30.7576,0.0185,10.6047,11,30.7536,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-07-23",30.7391,-0.1966,-0.64,58.6047,17,30.7288,{"date":301,"open":302,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":186,"vwap":307},"2026-07-22",30.985,30.9357,-0.0483,-0.16,262.8518,30.9816,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":123,"volume":312,"transactions":313,"vwap":314},"2026-07-21",30.984,0.1239,120.6277,13,31.0237,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":210,"volume":319,"transactions":212,"vwap":320},"2026-07-20",30.8601,-0.0946,148.8827,30.9543,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-07-17",31,30.9547,-0.0855,-0.28,21147.5727,215,30.9999,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":283,"vwap":336},"2026-07-16",31.0402,-0.1109,-0.36,54.7677,31.0631,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":281,"volume":341,"transactions":313,"vwap":342},"2026-07-15",31.1511,0.0696,104.5727,31.1402,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":290,"vwap":349},"2026-07-14",31.0815,0.1015,0.33,62.5727,31.1159,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-07-13",31.15,30.96,30.98,-0.19,-0.61,8368.5727,63,31.0219,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":9,"vwap":362},"2026-07-10",31.17,0.04,0.13,100,{"date":367,"open":368,"high":352,"low":368,"close":369,"change":370,"percent_change":201,"volume":371,"transactions":9,"vwap":369},"2026-07-09",31.049999,31.13,0.131,4900,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":193,"volume":377,"transactions":9,"vwap":375},"2026-07-08",30.97,30.999,-0.07,400,{"date":379,"open":369,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":381},"2026-07-07",31.21,31.069,-0.189,-0.6,18500,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":48,"volume":392,"transactions":9,"vwap":390},"2026-07-06",31.25,31.29,31.23,31.258,0.151,4100,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":365,"transactions":9,"vwap":395},"2026-07-02",31.107,-0.234,-0.75,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":365,"transactions":9,"vwap":400},"2026-07-01",31.341,-0.12,-0.38,{"date":404,"open":405,"high":406,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":9,"vwap":406},"2026-06-30",31.33,31.461,0.011,0.03,2600,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":377,"transactions":9,"vwap":412},"2026-06-29",31.45,0.147,0.47,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":365,"transactions":9,"vwap":417},"2026-06-26",31.303,0.004,0.01,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":365,"transactions":9,"vwap":422},"2026-06-25",31.299,0.066,0.21,{"date":426,"open":427,"high":428,"low":427,"close":428,"change":429,"percent_change":430,"volume":365,"transactions":9,"vwap":428},"2026-06-24",31.205,31.233,0.049,0.16,{"date":432,"open":387,"high":387,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":9,"vwap":433},"2026-06-23",31.184,-0.218,-0.69,800,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":365,"transactions":9,"vwap":439},"2026-06-22",31.402,-0.066,-0.21,{"date":443,"open":216,"high":444,"low":216,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":9,"vwap":444},"2026-06-18",31.468,0.219,0.7,300,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":356,"volume":365,"transactions":9,"vwap":450},"2026-06-17",31.249,-0.193,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":455},"2026-06-16",31.44,31.442,-0.031,-0.1,700,{"date":460,"open":20,"high":20,"low":461,"close":461,"change":462,"percent_change":446,"volume":377,"transactions":9,"vwap":461},"2026-06-15",31.473,0.218,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":365,"transactions":9,"vwap":465},"2026-06-12",31.255,0.037,0.12,{"date":469,"open":470,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":436,"transactions":9,"vwap":471},"2026-06-11",30.94,31.218,30.93,0.398,1.29,{"date":476,"open":477,"high":354,"low":278,"close":278,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":278},"2026-06-10",30.92,-0.195,-0.63,3400,{"date":482,"open":483,"high":484,"low":483,"close":484,"change":485,"percent_change":272,"volume":486,"transactions":9,"vwap":484},"2026-06-09",30.78,31.014999,0.035,200,{"date":488,"open":489,"high":490,"low":354,"close":354,"change":491,"percent_change":467,"volume":492,"transactions":9,"vwap":354},"2026-06-08",31.059999,31.061001,0.036,1500,{"date":494,"open":405,"high":405,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-06-05",30.944,-0.483,-1.54,2100,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":423,"percent_change":424,"volume":365,"transactions":9,"vwap":501},"2026-06-04",31.427,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":506,"volume":365,"transactions":9,"vwap":504},"2026-06-03",31.361,-0.142,-0.45,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":423,"percent_change":424,"volume":365,"transactions":9,"vwap":509},"2026-06-02",31.503,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":514,"volume":365,"transactions":9,"vwap":512},"2026-06-01",31.437,0.046,0.15,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":364,"volume":486,"transactions":9,"vwap":518},"2026-05-29",31.408,31.391,0.041,{"date":521,"open":191,"high":522,"low":191,"close":522,"change":523,"percent_change":138,"volume":377,"transactions":9,"vwap":522},"2026-05-28",31.35,0.101,{"date":525,"open":17,"high":17,"low":450,"close":450,"change":18,"percent_change":18,"volume":526,"transactions":9,"vwap":450},"2026-05-27",3300,{"date":528,"open":226,"high":450,"low":226,"close":450,"change":529,"percent_change":530,"volume":377,"transactions":9,"vwap":450},"2026-05-26",0.212,0.68,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":534,"percent_change":535,"volume":365,"transactions":9,"vwap":533},"2026-05-22",31.037001,0.027,0.09,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":447,"transactions":9,"vwap":538},"2026-05-21",31.01,0.084,0.27,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-05-20",30.9,30.926,0.286,0.93,5200,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":552,"volume":365,"transactions":9,"vwap":550},"2026-05-19",30.64,-0.162,-0.53,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":363,"volume":365,"transactions":9,"vwap":555},"2026-05-18",30.802,0.012,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":365,"transactions":9,"vwap":559},"2026-05-15",30.79,-0.306,-0.98,{"date":563,"open":564,"high":362,"low":565,"close":565,"change":566,"percent_change":567,"volume":486,"transactions":9,"vwap":565},"2026-05-14",31.151,31.096001,0.056,0.18,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":365,"transactions":9,"vwap":570},"2026-05-13",31.040001,0.087,0.28,{"date":574,"open":543,"high":575,"low":543,"close":575,"change":576,"percent_change":577,"volume":447,"transactions":9,"vwap":575},"2026-05-12",30.953,-0.137,-0.44,{"date":579,"open":580,"high":581,"low":538,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":581},"2026-05-11",31.08,31.09,-0.034,-0.11,14800,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":588,"percent_change":238,"volume":365,"transactions":9,"vwap":587},"2026-05-08",31.124,0.167,{"date":590,"open":591,"high":591,"low":592,"close":592,"change":593,"percent_change":594,"volume":377,"transactions":9,"vwap":592},"2026-05-07",31.07,30.957,-0.17,-0.55,{"date":596,"open":581,"high":597,"low":591,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-05-06",31.127,0.324,1.05,900,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":238,"volume":365,"transactions":9,"vwap":603},"2026-05-05",30.803,0.165,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":608,"percent_change":609,"volume":365,"transactions":9,"vwap":607},"2026-05-04",30.638,-0.124,-0.4,{"date":611,"open":559,"high":251,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-05-01",30.762,0.042,0.14,2700,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":446,"volume":365,"transactions":9,"vwap":618},"2026-04-30",30.72,0.215,{"date":621,"open":622,"high":623,"low":622,"close":624,"change":583,"percent_change":334,"volume":625,"transactions":9,"vwap":624},"2026-04-29",30.48,30.54,30.505,500,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":326,"volume":365,"transactions":9,"vwap":628},"2026-04-28",30.615,-0.086,{"date":631,"open":251,"high":251,"low":632,"close":632,"change":183,"percent_change":184,"volume":486,"transactions":9,"vwap":632},"2026-04-27",30.701,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":377,"transactions":9,"vwap":637},"2026-04-24",30.74,30.65,30.726,0.141,0.46,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":643,"percent_change":334,"volume":365,"transactions":9,"vwap":642},"2026-04-23",30.585,-0.109,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":647,"percent_change":648,"volume":365,"transactions":9,"vwap":646},"2026-04-22",30.694,0.124,0.41,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":652,"percent_change":383,"volume":365,"transactions":9,"vwap":651},"2026-04-21",30.57,-0.186,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":656,"percent_change":657,"volume":365,"transactions":9,"vwap":655},"2026-04-20",30.756,-0.041,-0.13,{"date":659,"open":251,"high":251,"low":660,"close":660,"change":661,"percent_change":662,"volume":447,"transactions":9,"vwap":660},"2026-04-17",30.797,0.245,0.8,{"date":664,"open":665,"high":651,"low":666,"close":667,"change":668,"percent_change":220,"volume":669,"transactions":9,"vwap":667},"2026-04-16",30.55,30.53,30.552,-0.008,1600,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":514,"volume":365,"transactions":9,"vwap":672},"2026-04-15",30.56,0.045,{"date":675,"open":676,"high":666,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-04-14",30.52,30.51,30.515,0.181,0.6,2000,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":687,"volume":447,"transactions":9,"vwap":685},"2026-04-13",30.19,30.334,0.158,0.52,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":365,"transactions":9,"vwap":690},"2026-04-10",30.176,-0.027,-0.09,{"date":694,"open":695,"high":696,"low":695,"close":697,"change":491,"percent_change":467,"volume":698,"transactions":9,"vwap":697},"2026-04-09",30.15,30.35,30.203,8100,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":458,"transactions":9,"vwap":702},"2026-04-08",30.17,30.167,0.419,1.41,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":710,"percent_change":103,"volume":436,"transactions":9,"vwap":708},"2026-04-07",29.57,29.748,29.55,0.017,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":614,"volume":716,"transactions":9,"vwap":714},"2026-04-06",29.7,29.731,0.043,1100,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":552,"volume":365,"transactions":9,"vwap":719},"2026-04-02",29.688,-0.159,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":143,"volume":377,"transactions":9,"vwap":724},"2026-04-01",29.93,29.847,0.112,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":365,"transactions":9,"vwap":728},"2026-03-31",29.735,0.406,1.38,{"date":732,"open":733,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-03-30",29.49,29.329,0.057,0.19,600,{"date":739,"open":21,"high":740,"low":21,"close":741,"change":742,"percent_change":743,"volume":458,"transactions":9,"vwap":741},"2026-03-27",29.28,29.272,-0.175,-0.59,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":365,"transactions":9,"vwap":746},"2026-03-26",29.447,-0.333,-1.12,{"date":750,"open":751,"high":751,"low":751,"close":751,"change":604,"percent_change":752,"volume":365,"transactions":9,"vwap":751},"2026-03-25",29.78,0.56,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":609,"volume":365,"transactions":9,"vwap":755},"2026-03-24",29.615,-0.119,{"date":758,"open":759,"high":751,"low":760,"close":760,"change":761,"percent_change":762,"volume":625,"transactions":9,"vwap":760},"2026-03-23",29.778,29.734,0.267,0.91,{"date":764,"open":765,"high":765,"low":766,"close":766,"change":767,"percent_change":768,"volume":486,"transactions":9,"vwap":766},"2026-03-20",29.5,29.467,-0.393,-1.32,{"date":770,"open":771,"high":772,"low":771,"close":772,"change":773,"percent_change":-6,"volume":458,"transactions":9,"vwap":772},"2026-03-19",29.74,29.86,-0.001,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":778,"volume":365,"transactions":9,"vwap":776},"2026-03-18",29.861,-0.244,-0.81,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":571,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-03-17",30.1,30.13,29.871,30.105,0.29,20700,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":128,"volume":447,"transactions":9,"vwap":790},"2026-03-16",30.07,30.018,0.232,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":402,"volume":737,"transactions":9,"vwap":795},"2026-03-13",29.88,29.786,-0.113,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":326,"percent_change":800,"volume":365,"transactions":9,"vwap":799},"2026-03-12",29.899,-0.93,{"date":802,"open":803,"high":804,"low":803,"close":804,"change":805,"percent_change":210,"volume":486,"transactions":9,"vwap":804},"2026-03-11",30.16,30.179,-0.093,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":809,"percent_change":810,"volume":365,"transactions":9,"vwap":808},"2026-03-10",30.272,-0.06,-0.2,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":686,"percent_change":687,"volume":365,"transactions":9,"vwap":813},"2026-03-09",30.332,{"date":815,"open":816,"high":816,"low":816,"close":816,"change":817,"percent_change":818,"volume":365,"transactions":9,"vwap":816},"2026-03-06",30.174,-0.164,-0.54,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":822,"percent_change":823,"volume":365,"transactions":9,"vwap":821},"2026-03-05",30.338,-0.208,-0.68,{"date":825,"open":676,"high":651,"low":676,"close":826,"change":827,"percent_change":143,"volume":600,"transactions":9,"vwap":826},"2026-03-04",30.546,0.116,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":832,"volume":486,"transactions":9,"vwap":830},"2026-03-03",30.43,-0.265,-0.86,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":365,"transactions":9,"vwap":835},"2026-03-02",30.695,-0.134,-0.43,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":809,"volume":365,"transactions":9,"vwap":840},"2026-02-27",30.829,-0.018,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":376,"volume":447,"transactions":9,"vwap":844},"2026-02-26",30.847,-0.022,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":849,"percent_change":138,"volume":365,"transactions":9,"vwap":848},"2026-02-25",30.869,0.098,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":148,"volume":600,"transactions":9,"vwap":853},"2026-02-24",30.59,30.771,0.108,{"date":856,"open":857,"high":857,"low":858,"close":858,"change":583,"percent_change":334,"volume":377,"transactions":9,"vwap":858},"2026-02-23",30.67,30.663,{"date":860,"open":861,"high":862,"low":861,"close":862,"change":725,"percent_change":863,"volume":625,"transactions":9,"vwap":862},"2026-02-20",30.676,30.773,0.37,{"date":865,"open":866,"high":867,"low":866,"close":867,"change":868,"percent_change":401,"volume":737,"transactions":9,"vwap":867},"2026-02-19",30.636,30.661,-0.036,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":874,"percent_change":514,"volume":492,"transactions":9,"vwap":873},"2026-02-18",30.682,30.76,30.697,0.047,{"date":876,"open":872,"high":872,"low":877,"close":636,"change":878,"percent_change":879,"volume":737,"transactions":9,"vwap":636},"2026-02-17",30.625,0.006,0.02,{"date":881,"open":882,"high":261,"low":883,"close":883,"change":884,"percent_change":118,"volume":447,"transactions":9,"vwap":883},"2026-02-13",30.69,30.644,0.075,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":625,"transactions":9,"vwap":888},"2026-02-12",30.62,30.569,-0.101,-0.33,{"date":892,"open":251,"high":251,"low":857,"close":857,"change":878,"percent_change":879,"volume":436,"transactions":9,"vwap":857},"2026-02-11",{"date":894,"open":618,"high":618,"low":895,"close":895,"change":896,"percent_change":272,"volume":498,"transactions":9,"vwap":895},"2026-02-10",30.664,0.034,{"date":898,"open":899,"high":636,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-02-09",30.61,30.63,0.091,0.3,1800,{"date":905,"open":906,"high":907,"low":908,"close":907,"change":909,"percent_change":255,"volume":910,"transactions":9,"vwap":907},"2026-02-06",30.39,30.539,30.37,0.269,3600,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-02-05",30.36,30.25,30.27,-0.046,-0.15,1400,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-02-04",30.5,30.316,-0.074,-0.24,3500,{"date":927,"open":830,"high":830,"low":696,"close":906,"change":376,"percent_change":193,"volume":170,"transactions":9,"vwap":906},"2026-02-03",{"date":929,"open":930,"high":676,"low":931,"close":932,"change":874,"percent_change":514,"volume":933,"transactions":9,"vwap":932},"2026-02-02",30.438,30.42,30.46,6300,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":210,"volume":365,"transactions":9,"vwap":936},"2026-01-30",30.413,-0.094,{"date":939,"open":622,"high":940,"low":622,"close":940,"change":941,"percent_change":108,"volume":365,"transactions":9,"vwap":940},"2026-01-29",30.507,-0.003,{"date":943,"open":677,"high":677,"low":677,"close":677,"change":944,"percent_change":657,"volume":365,"transactions":9,"vwap":677},"2026-01-28",-0.04,{"date":946,"open":665,"high":665,"low":665,"close":665,"change":539,"percent_change":572,"volume":365,"transactions":9,"vwap":665},"2026-01-27",{"date":948,"open":949,"high":651,"low":950,"close":950,"change":951,"percent_change":785,"volume":952,"transactions":9,"vwap":950},"2026-01-26",30.47,30.466,0.089,5400,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":956,"percent_change":535,"volume":365,"transactions":9,"vwap":955},"2026-01-23",30.377,0.026,{"date":958,"open":959,"high":960,"low":961,"close":960,"change":962,"percent_change":572,"volume":600,"transactions":9,"vwap":960},"2026-01-22",30.33,30.351,30.315,0.085,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":486,"transactions":9,"vwap":966},"2026-01-21",30.293,30.266,0.2,0.67,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":561,"volume":365,"transactions":9,"vwap":971},"2026-01-20",30.066,-0.297,{"date":974,"open":975,"high":906,"low":975,"close":976,"change":977,"percent_change":583,"volume":669,"transactions":9,"vwap":976},"2026-01-16",30.358,30.363,-0.032,{"date":979,"open":980,"high":980,"low":981,"close":981,"change":982,"percent_change":245,"volume":365,"transactions":9,"vwap":981},"2026-01-15",30.445,30.395,0.015,{"date":984,"open":696,"high":985,"low":696,"close":985,"change":407,"percent_change":363,"volume":498,"transactions":9,"vwap":985},"2026-01-14",30.38,{"date":987,"open":906,"high":906,"low":988,"close":988,"change":977,"percent_change":583,"volume":447,"transactions":9,"vwap":988},"2026-01-13",30.369,{"date":990,"open":991,"high":992,"low":991,"close":992,"change":993,"percent_change":535,"volume":447,"transactions":9,"vwap":992},"2026-01-12",30.388,30.401,0.028,{"date":995,"open":996,"high":996,"low":996,"close":996,"change":997,"percent_change":998,"volume":486,"transactions":9,"vwap":996},"2026-01-09",30.373,0.129,0.43,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":1002,"percent_change":657,"volume":365,"transactions":9,"vwap":1001},"2026-01-08",30.244,-0.039,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":977,"percent_change":583,"volume":486,"transactions":9,"vwap":1005},"2026-01-07",30.283,{"date":1007,"open":1008,"high":961,"low":1008,"close":961,"change":1009,"percent_change":567,"volume":737,"transactions":9,"vwap":961},"2026-01-06",30.274,0.055,{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":486,"transactions":9,"vwap":1012},"2026-01-05",30.26,0.175,0.58,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":735,"percent_change":736,"volume":447,"transactions":9,"vwap":1018},"2026-01-02",30.063999,30.084999,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":401,"percent_change":609,"volume":365,"transactions":9,"vwap":1021},"2025-12-31",30.028,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":447,"transactions":9,"vwap":1024},"2025-12-30",30.148,-0.005,-0.02,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":457,"volume":458,"transactions":9,"vwap":1030},"2025-12-29",30.14,30.153,-0.029,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":1035,"percent_change":103,"volume":365,"transactions":9,"vwap":1034},"2025-12-26",30.182,0.019,{"date":1037,"open":803,"high":1038,"low":803,"close":1038,"change":884,"percent_change":118,"volume":377,"transactions":9,"vwap":1038},"2025-12-24",30.163,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":365,"transactions":9,"vwap":1041},"2025-12-23",30.087999,-0.237,-0.78,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":423,"percent_change":281,"volume":737,"transactions":9,"vwap":1047},"2025-12-22",30.327,30.325,{"date":1049,"open":1012,"high":1012,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2025-12-19",30.259,0.068,0.23,8700,{"date":1055,"open":914,"high":914,"low":1056,"close":1056,"change":1057,"percent_change":639,"volume":365,"transactions":9,"vwap":1056},"2025-12-18",30.191,0.139,{"date":1059,"open":1060,"high":1060,"low":1061,"close":1061,"change":1062,"percent_change":1063,"volume":170,"transactions":9,"vwap":1061},"2025-12-17",30.09,30.052,-0.138,-0.46,{"date":1065,"open":684,"high":684,"low":684,"close":684,"change":418,"percent_change":419,"volume":365,"transactions":9,"vwap":684},"2025-12-16",{"date":1067,"open":915,"high":915,"low":1068,"close":1068,"change":878,"percent_change":879,"volume":486,"transactions":9,"vwap":1068},"2025-12-15",30.186,{"date":1070,"open":697,"high":697,"low":1071,"close":1071,"change":1072,"percent_change":594,"volume":1073,"transactions":9,"vwap":1071},"2025-12-12",30.18,-0.168,1700,{"date":1075,"open":1076,"high":913,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":436,"transactions":9,"vwap":1077},"2025-12-11",30.346,30.348,0.031,0.1,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":687,"volume":486,"transactions":9,"vwap":1082},"2025-12-10",30.317,0.156,{"date":1085,"open":695,"high":684,"low":695,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2025-12-09",30.161,-0.015,-0.05,1300,{"date":1091,"open":1092,"high":1092,"low":701,"close":690,"change":1093,"percent_change":1094,"volume":436,"transactions":9,"vwap":690},"2025-12-08",30.2,-0.068,-0.22,{"date":1096,"open":1001,"high":1001,"low":1001,"close":1001,"change":1097,"percent_change":419,"volume":365,"transactions":9,"vwap":1001},"2025-12-05",0.003,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":1102,"percent_change":692,"volume":625,"transactions":9,"vwap":1101},"2025-12-04",30.254,30.241,-0.026,{"date":1104,"open":1105,"high":1008,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":436,"transactions":9,"vwap":1106},"2025-12-03",30.213,30.267,0.079,0.26,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":365,"transactions":9,"vwap":1112},"2025-12-02",30.22,30.188,0.052,0.17,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":577,"volume":365,"transactions":9,"vwap":1117},"2025-12-01",30.136,-0.133,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":365,"transactions":9,"vwap":1121},"2025-11-28",30.269,0.021,0.07,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":600,"transactions":9,"vwap":1127},"2025-11-26",30.28,30.248,0.119,0.39,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":365,"transactions":9,"vwap":1132},"2025-11-25",30.129,0.153,0.51,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":170,"transactions":9,"vwap":1138},"2025-11-24",29.85,29.976,0.185,0.62,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1144,"change":1145,"percent_change":238,"volume":716,"transactions":9,"vwap":1144},"2025-11-21",29.8,29.791,0.159,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":552,"volume":377,"transactions":9,"vwap":1149},"2025-11-20",29.82,29.632,-0.157,{"date":1152,"open":1143,"high":1143,"low":1153,"close":1153,"change":1154,"percent_change":944,"volume":486,"transactions":9,"vwap":1153},"2025-11-19",29.789,-0.011,{"date":1156,"open":771,"high":772,"low":771,"close":1143,"change":1157,"percent_change":355,"volume":1158,"transactions":9,"vwap":1143},"2025-11-18",-0.056,33100,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1162,"change":1163,"percent_change":577,"volume":492,"transactions":9,"vwap":1162},"2025-11-17",29.99,29.856,-0.131,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":583,"volume":365,"transactions":9,"vwap":1166},"2025-11-14",29.987,-0.033,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":365,"transactions":9,"vwap":1170},"2025-11-13",30.02,-0.247,-0.82,{"date":1174,"open":1175,"high":1175,"low":1106,"close":1106,"change":1176,"percent_change":879,"volume":486,"transactions":9,"vwap":1106},"2025-11-12",30.29,0.007,{"date":1178,"open":1012,"high":1012,"low":1012,"close":1012,"change":962,"percent_change":572,"volume":365,"transactions":9,"vwap":1012},"2025-11-11",{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1013,"percent_change":1014,"volume":365,"transactions":9,"vwap":1181},"2025-11-10",30.175,{"date":1183,"open":1184,"high":179,"low":1184,"close":179,"change":1176,"percent_change":879,"volume":486,"transactions":9,"vwap":179},"2025-11-07",29.91,{"date":1186,"open":179,"high":179,"low":1187,"close":1187,"change":1188,"percent_change":305,"volume":447,"transactions":9,"vwap":1187},"2025-11-06",29.993,-0.049,{"date":1190,"open":789,"high":789,"low":1191,"close":1191,"change":613,"percent_change":614,"volume":486,"transactions":9,"vwap":1191},"2025-11-05",30.042,{"date":1193,"open":1194,"high":1195,"low":179,"close":179,"change":305,"percent_change":552,"volume":1196,"transactions":9,"vwap":179},"2025-11-04",30.08,30.11,4200,{"date":1198,"open":701,"high":701,"low":803,"close":803,"change":1199,"percent_change":1088,"volume":377,"transactions":9,"vwap":803},"2025-11-03",-0.014,{"date":1201,"open":816,"high":816,"low":816,"close":816,"change":1202,"percent_change":1079,"volume":365,"transactions":9,"vwap":816},"2025-10-31",0.029,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":1118,"percent_change":577,"volume":365,"transactions":9,"vwap":1205},"2025-10-30",30.145,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1209,"change":583,"percent_change":334,"volume":365,"transactions":9,"vwap":1209},"2025-10-29",30.393,30.278,{"date":1211,"open":991,"high":991,"low":991,"close":991,"change":1212,"percent_change":430,"volume":365,"transactions":9,"vwap":991},"2025-10-28",0.048,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":143,"volume":447,"transactions":9,"vwap":1216},"2025-10-27",30.367,30.34,0.115,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1221,"percent_change":201,"volume":365,"transactions":9,"vwap":1220},"2025-10-24",30.225,0.125,{"date":1223,"open":781,"high":781,"low":781,"close":781,"change":1224,"percent_change":540,"volume":486,"transactions":9,"vwap":781},"2025-10-23",0.08,{"date":1226,"open":1170,"high":1170,"low":1170,"close":1170,"change":657,"percent_change":837,"volume":365,"transactions":9,"vwap":1170},"2025-10-22",{"date":1228,"open":695,"high":695,"low":695,"close":695,"change":245,"percent_change":1114,"volume":1229,"transactions":9,"vwap":695},"2025-10-21",9000,{"date":1231,"open":781,"high":781,"low":781,"close":781,"change":1232,"percent_change":1233,"volume":365,"transactions":9,"vwap":781},"2025-10-20",0.149,0.5,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":896,"percent_change":272,"volume":365,"transactions":9,"vwap":1236},"2025-10-17",29.951,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":1224,"volume":365,"transactions":9,"vwap":1239},"2025-10-16",29.917,0.023,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":735,"percent_change":736,"volume":365,"transactions":9,"vwap":1243},"2025-10-15",29.894,{"date":1245,"open":794,"high":794,"low":1246,"close":1246,"change":466,"percent_change":467,"volume":365,"transactions":9,"vwap":1246},"2025-10-14",29.837,{"date":1248,"open":1143,"high":1143,"low":1143,"close":1143,"change":1249,"percent_change":1250,"volume":447,"transactions":9,"vwap":1143},"2025-10-13",0.203,0.69,{"date":1252,"open":1143,"high":1143,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":486,"transactions":9,"vwap":1253},"2025-10-10",29.597,-0.263,-0.88,{"date":1257,"open":1258,"high":1258,"low":772,"close":772,"change":184,"percent_change":1259,"volume":1260,"transactions":9,"vwap":772},"2025-10-09",29.89,-0.27,1200,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":1123,"percent_change":1052,"volume":365,"transactions":9,"vwap":1263},"2025-10-08",29.94,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":1094,"volume":458,"transactions":9,"vwap":1267},"2025-10-07",29.95,29.87,-0.065,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":18,"percent_change":18,"volume":365,"transactions":9,"vwap":1271},"2025-10-06",29.935,{"date":1273,"open":1271,"high":1271,"low":1271,"close":1271,"change":1122,"percent_change":1123,"volume":365,"transactions":9,"vwap":1271},"2025-10-03",{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":1277,"percent_change":506,"volume":365,"transactions":9,"vwap":1276},"2025-10-02",29.914,-0.135,{"date":1279,"open":1280,"high":1280,"low":1280,"close":1280,"change":1281,"percent_change":148,"volume":365,"transactions":9,"vwap":1280},"2025-10-01",30.049,0.104,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":1285,"percent_change":281,"volume":365,"transactions":9,"vwap":1284},"2025-09-30",29.945,0.065,{"date":1287,"open":1267,"high":794,"low":1267,"close":794,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":794},"2025-09-29",0.072,0.24,5500,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1288,"percent_change":1289,"volume":365,"transactions":9,"vwap":1293},"2025-09-26",29.808,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":210,"volume":486,"transactions":9,"vwap":1297},"2025-09-25",29.71,29.736,-0.092,{"date":1300,"open":1137,"high":772,"low":1301,"close":1301,"change":1302,"percent_change":1259,"volume":492,"transactions":9,"vwap":1301},"2025-09-24",29.828,-0.081,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":456,"percent_change":457,"volume":365,"transactions":9,"vwap":1305},"2025-09-23",29.909,{"date":1307,"open":1263,"high":1263,"low":1263,"close":1263,"change":896,"percent_change":272,"volume":486,"transactions":9,"vwap":1263},"2025-09-22",{"date":1309,"open":1310,"high":1310,"low":1310,"close":1310,"change":1311,"percent_change":1224,"volume":365,"transactions":9,"vwap":1310},"2025-09-19",29.906,0.025,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":993,"percent_change":535,"volume":458,"transactions":9,"vwap":1315},"2025-09-18",29.9,29.881,{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":1088,"percent_change":593,"volume":365,"transactions":9,"vwap":1318},"2025-09-17",29.853,{"date":1320,"open":772,"high":1321,"low":772,"close":1321,"change":18,"percent_change":18,"volume":737,"transactions":9,"vwap":1321},"2025-09-16",29.903,{"date":1323,"open":1321,"high":1321,"low":1321,"close":1321,"change":1324,"percent_change":138,"volume":365,"transactions":9,"vwap":1321},"2025-09-15",0.096,{"date":1326,"open":1327,"high":1327,"low":1327,"close":1327,"change":1328,"percent_change":917,"volume":365,"transactions":9,"vwap":1327},"2025-09-12",29.807,-0.044,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":391,"percent_change":1134,"volume":365,"transactions":9,"vwap":1331},"2025-09-11",29.851,{"date":1333,"open":713,"high":713,"low":713,"close":713,"change":1334,"percent_change":1108,"volume":365,"transactions":9,"vwap":713},"2025-09-10",0.077,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1087,"percent_change":1088,"volume":1341,"transactions":9,"vwap":1340},"2025-09-09",29.63,29.67,29.6,29.623,5900,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":647,"percent_change":201,"volume":365,"transactions":9,"vwap":1344},"2025-09-08",29.638,{"date":1346,"open":1347,"high":1347,"low":1348,"close":1348,"change":1349,"percent_change":1350,"volume":365,"transactions":9,"vwap":1348},"2025-09-05",29.54,29.514,0.092,0.31,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1083,"percent_change":1354,"volume":365,"transactions":9,"vwap":1353},"2025-09-04",29.422,0.53,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":436,"transactions":9,"vwap":1358},"2025-09-03",29.24,29.266,0.099,0.34,{"date":1362,"open":1363,"high":1364,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":365,"transactions":9,"vwap":1364},"2025-09-02",29.1,29.167,-0.141,-0.48,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":937,"percent_change":1371,"volume":365,"transactions":9,"vwap":1370},"2025-08-29",29.311,29.308,-0.32,{"date":1373,"open":1374,"high":1374,"low":1374,"close":1374,"change":1375,"percent_change":1052,"volume":365,"transactions":9,"vwap":1374},"2025-08-28",29.402,0.067,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":408,"percent_change":1079,"volume":365,"transactions":9,"vwap":1378},"2025-08-27",29.335,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":874,"percent_change":430,"volume":365,"transactions":9,"vwap":1381},"2025-08-26",29.305,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":890,"volume":365,"transactions":9,"vwap":1384},"2025-08-25",29.258,-0.098,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":85,"volume":365,"transactions":9,"vwap":1388},"2025-08-22",29.356,0.296,{"date":1391,"open":1392,"high":1392,"low":1393,"close":1394,"change":1298,"percent_change":1371,"volume":625,"transactions":9,"vwap":1394},"2025-08-21",29.08,29.049999,29.059999,{"date":1396,"open":1397,"high":1398,"low":1397,"close":1398,"change":1399,"percent_change":408,"volume":925,"transactions":9,"vwap":1398},"2025-08-20",29.15,29.152,0.008,{"date":1401,"open":1402,"high":1402,"low":1402,"close":1402,"change":656,"percent_change":1403,"volume":365,"transactions":9,"vwap":1402},"2025-08-19",29.144,-0.14,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1407,"change":1409,"percent_change":220,"volume":458,"transactions":9,"vwap":1407},"2025-08-18",29.18,29.185,29.175,-0.009,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":868,"percent_change":401,"volume":365,"transactions":9,"vwap":1412},"2025-08-15",29.194,{"date":1414,"open":1415,"high":1415,"low":1415,"close":1415,"change":1416,"percent_change":924,"volume":365,"transactions":9,"vwap":1415},"2025-08-14",29.23,-0.071,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1420,"change":1421,"percent_change":414,"volume":447,"transactions":9,"vwap":1420},"2025-08-13",29.26,29.301,0.136,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":1425,"percent_change":1134,"volume":365,"transactions":9,"vwap":1424},"2025-08-12",29.165,0.148,{"date":1427,"open":1394,"high":1394,"low":1428,"close":1428,"change":1167,"percent_change":583,"volume":716,"transactions":9,"vwap":1428},"2025-08-11",29.017,{"date":1430,"open":1393,"high":1393,"low":1393,"close":1393,"change":1212,"percent_change":1114,"volume":365,"transactions":9,"vwap":1393},"2025-08-08",{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":556,"percent_change":363,"volume":365,"transactions":9,"vwap":1433},"2025-08-07",29.0020008,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":118,"volume":365,"transactions":9,"vwap":1436},"2025-08-06",28.99,0.071,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":183,"percent_change":692,"volume":365,"transactions":9,"vwap":1440},"2025-08-05",28.919,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1444,"change":1445,"percent_change":133,"volume":377,"transactions":9,"vwap":1444},"2025-08-04",28.9,28.944,0.191,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1087,"percent_change":1088,"volume":365,"transactions":9,"vwap":1448},"2025-08-01",28.753,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1094,"volume":365,"transactions":9,"vwap":1452},"2025-07-31",28.8,28.768,-0.063,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1457,"percent_change":1259,"volume":365,"transactions":9,"vwap":1456},"2025-07-30",28.831,-0.079,{"date":1459,"open":1460,"high":1460,"low":1460,"close":1460,"change":245,"percent_change":1114,"volume":365,"transactions":9,"vwap":1460},"2025-07-29",28.91,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":365,"transactions":9,"vwap":1463},"2025-07-28",28.86,-0.075,-0.26,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1375,"percent_change":1052,"volume":365,"transactions":9,"vwap":1468},"2025-07-25",28.935,{"date":1470,"open":1443,"high":1443,"low":1471,"close":1471,"change":656,"percent_change":1403,"volume":365,"transactions":9,"vwap":1471},"2025-07-24",28.868,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":347,"volume":365,"transactions":9,"vwap":1474},"2025-07-23",28.909,0.094,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1437,"percent_change":118,"volume":365,"transactions":9,"vwap":1478},"2025-07-22",28.815,{"date":1480,"open":1481,"high":1481,"low":1481,"close":1481,"change":1482,"percent_change":540,"volume":365,"transactions":9,"vwap":1481},"2025-07-21",28.744,0.078,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":407,"percent_change":363,"volume":365,"transactions":9,"vwap":1485},"2025-07-18",28.666,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1489,"change":1224,"percent_change":572,"volume":486,"transactions":9,"vwap":1489},"2025-07-17",28.64,28.655,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":281,"volume":365,"transactions":9,"vwap":1492},"2025-07-16",28.575,0.064,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":334,"volume":365,"transactions":9,"vwap":1496},"2025-07-15",28.511,-0.104,{"date":1499,"open":1500,"high":1500,"low":1500,"close":1500,"change":1035,"percent_change":1123,"volume":365,"transactions":9,"vwap":1500},"2025-07-14",28.615,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":365,"transactions":9,"vwap":1503},"2025-07-11",28.596,-0.136,-0.47,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1510,"change":1122,"percent_change":1123,"volume":458,"transactions":9,"vwap":1510},"2025-07-10",28.756,28.76,28.732,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1514,"change":1515,"percent_change":414,"volume":625,"transactions":9,"vwap":1514},"2025-07-09",28.59,28.711,0.134,{"date":1517,"open":1518,"high":1513,"low":1518,"close":1519,"change":982,"percent_change":245,"volume":669,"transactions":9,"vwap":1519},"2025-07-08",28.567,28.577,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1072,"percent_change":1523,"volume":365,"transactions":9,"vwap":1522},"2025-07-07",28.562,-0.58,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":272,"volume":365,"transactions":9,"vwap":1526},"2025-07-03",28.73,0.032,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":365,"transactions":9,"vwap":1530},"2025-07-02",28.698,-0.191,-0.66,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":376,"volume":365,"transactions":9,"vwap":1535},"2025-07-01",28.889,-0.019,{"date":1538,"open":1539,"high":1539,"low":1539,"close":1539,"change":1540,"percent_change":201,"volume":365,"transactions":9,"vwap":1539},"2025-06-30",28.908,0.122,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":710,"percent_change":103,"volume":365,"transactions":9,"vwap":1543},"2025-06-27",28.786,{"date":1545,"open":1488,"high":1546,"low":1488,"close":1546,"change":1547,"percent_change":238,"volume":458,"transactions":9,"vwap":1546},"2025-06-26",28.769,0.154,{"date":1549,"open":1500,"high":1500,"low":1500,"close":1500,"change":691,"percent_change":692,"volume":365,"transactions":9,"vwap":1500},"2025-06-25",{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":128,"volume":365,"transactions":9,"vwap":1552},"2025-06-24",28.642,0.222,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":364,"percent_change":639,"volume":365,"transactions":9,"vwap":1556},"2025-06-23",28.42,{"date":1558,"open":1559,"high":1559,"low":1560,"close":1560,"change":1561,"percent_change":184,"volume":447,"transactions":9,"vwap":1560},"2025-06-20",28.31,28.29,-0.023,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":407,"percent_change":363,"volume":365,"transactions":9,"vwap":1564},"2025-06-18",28.313,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":810,"volume":918,"transactions":9,"vwap":1568},"2025-06-17",28.33,28.302,-0.057,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":539,"percent_change":902,"volume":625,"transactions":9,"vwap":1573},"2025-06-16",28.4,28.359,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1094,"percent_change":1577,"volume":365,"transactions":9,"vwap":1576},"2025-06-13",28.275,-0.77,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":123,"volume":365,"transactions":9,"vwap":1580},"2025-06-12",28.495,0.113,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":408,"percent_change":272,"volume":377,"transactions":9,"vwap":1585},"2025-06-11",28.45,28.382,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1288,"percent_change":118,"volume":18,"transactions":9,"vwap":1588},"2025-06-10",28.352,{"date":1590,"open":1591,"high":1559,"low":1591,"close":1592,"change":1593,"percent_change":614,"volume":681,"transactions":9,"vwap":1592},"2025-06-09",28.27,28.28,0.039,{"date":1595,"open":1596,"high":1596,"low":1596,"close":1596,"change":879,"percent_change":1123,"volume":18,"transactions":9,"vwap":1596},"2025-06-06",28.241,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1464,"percent_change":1259,"volume":18,"transactions":9,"vwap":1599},"2025-06-05",28.221,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":365,"transactions":9,"vwap":1602},"2025-06-04",28.296,0.128,0.45,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":430,"volume":18,"transactions":9,"vwap":1607},"2025-06-03",28.168,0.044,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":1035,"percent_change":1123,"volume":18,"transactions":9,"vwap":1611},"2025-06-02",28.124,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1035,"percent_change":1123,"volume":18,"transactions":9,"vwap":1614},"2025-05-30",28.105,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1618,"change":854,"percent_change":1129,"volume":365,"transactions":9,"vwap":1618},"2025-05-29",28.08,28.086,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":609,"volume":18,"transactions":9,"vwap":1621},"2025-05-28",27.978,-0.112,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":909,"percent_change":1626,"volume":365,"transactions":9,"vwap":1625},"2025-05-27",28.09,0.97,{"date":1628,"open":1629,"high":1629,"low":1629,"close":1629,"change":1630,"percent_change":692,"volume":365,"transactions":9,"vwap":1629},"2025-05-23",27.821,-0.024,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1634,"change":1078,"percent_change":272,"volume":1636,"transactions":9,"vwap":1634},"2025-05-22",27.78,27.845,27.77,5000,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":365,"transactions":9,"vwap":1639},"2025-05-21",27.814,-0.259,-0.92,{"date":1643,"open":1644,"high":1644,"low":1644,"close":1644,"change":1328,"percent_change":305,"volume":18,"transactions":9,"vwap":1644},"2025-05-20",28.073,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1648,"change":1650,"percent_change":614,"volume":615,"transactions":9,"vwap":1648},"2025-05-19",28.01,28.117,27.99,0.038,{"date":1652,"open":1625,"high":1625,"low":1653,"close":1653,"change":1334,"percent_change":540,"volume":737,"transactions":9,"vwap":1653},"2025-05-16",28.079,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":1657,"percent_change":687,"volume":365,"transactions":9,"vwap":1656},"2025-05-15",28.0020008,0.145,{"date":1659,"open":1660,"high":1660,"low":1660,"close":1660,"change":1661,"percent_change":441,"volume":365,"transactions":9,"vwap":1660},"2025-05-14",27.857,-0.059,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1665,"change":1666,"percent_change":1052,"volume":365,"transactions":9,"vwap":1665},"2025-05-13",27.905,27.916,0.063,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":18,"transactions":9,"vwap":1669},"2025-05-12",27.853,0.243,0.88,{"date":1673,"open":1674,"high":1674,"low":1674,"close":1674,"change":879,"percent_change":1123,"volume":18,"transactions":9,"vwap":1674},"2025-05-09",27.61,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":977,"percent_change":401,"volume":18,"transactions":9,"vwap":1677},"2025-05-08",27.59,{"date":1679,"open":1680,"high":1680,"low":1680,"close":1680,"change":363,"percent_change":514,"volume":18,"transactions":9,"vwap":1680},"2025-05-07",27.622,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1403,"volume":377,"transactions":9,"vwap":1684},"2025-05-06",27.567,27.582,-0.038,{"date":1687,"open":1688,"high":1688,"low":1688,"close":1688,"change":1689,"percent_change":810,"volume":365,"transactions":9,"vwap":1688},"2025-05-05",27.62,-0.054,{"date":1691,"open":1692,"high":1692,"low":1692,"close":1692,"change":467,"percent_change":1693,"volume":18,"transactions":9,"vwap":1692},"2025-05-02",27.674,0.44,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1697,"change":1031,"percent_change":583,"volume":1260,"transactions":9,"vwap":1697},"2025-05-01",27.72,27.554,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":879,"percent_change":1123,"volume":365,"transactions":9,"vwap":1700},"2025-04-30",27.583,{"date":1702,"open":1703,"high":1703,"low":1703,"close":1703,"change":535,"percent_change":347,"volume":365,"transactions":9,"vwap":1703},"2025-04-29",27.563,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1707,"change":1708,"percent_change":902,"volume":377,"transactions":9,"vwap":1707},"2025-04-28",27.412,27.473,0.081,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1712,"change":725,"percent_change":648,"volume":458,"transactions":9,"vwap":1712},"2025-04-25",27.37,27.392,27.35,{"date":1715,"open":1716,"high":1716,"low":1716,"close":1716,"change":1717,"percent_change":85,"volume":365,"transactions":9,"vwap":1716},"2025-04-24",27.28,0.276,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1722,"volume":365,"transactions":9,"vwap":1720},"2025-04-23",27.0039997,0.171,0.64,{"date":1724,"open":1725,"high":1725,"low":1725,"close":1725,"change":1726,"percent_change":1727,"volume":365,"transactions":9,"vwap":1725},"2025-04-22",26.833,0.264,0.99,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-04-21",26.68,26.54,26.569,-0.268,-1,6600,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1176,"percent_change":408,"volume":365,"transactions":9,"vwap":1739},"2025-04-17",26.93,26.837,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":401,"percent_change":506,"volume":18,"transactions":9,"vwap":1742},"2025-04-16",26.83,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":613,"percent_change":430,"volume":365,"transactions":9,"vwap":1745},"2025-04-15",26.95,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1139,"percent_change":1250,"volume":365,"transactions":9,"vwap":1748},"2025-04-14",26.908,{"date":1750,"open":1751,"high":1751,"low":1751,"close":1751,"change":1752,"percent_change":1250,"volume":18,"transactions":9,"vwap":1751},"2025-04-11",26.723,0.183,{"date":1754,"open":1731,"high":1731,"low":1731,"close":1731,"change":1755,"percent_change":1756,"volume":365,"transactions":9,"vwap":1731},"2025-04-10",-0.431,-1.6,{"date":1758,"open":1742,"high":1759,"low":1742,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-04-09",26.971,0.921,3.54,5100,{"date":1764,"open":172,"high":172,"low":172,"close":172,"change":810,"percent_change":1765,"volume":486,"transactions":9,"vwap":172},"2025-04-08",-0.76,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-04-07",26.42,26.25,-0.399,-1.5,3000,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":377,"transactions":9,"vwap":1776},"2025-04-04",26.74,26.649,-0.571,-2.1,{"date":1780,"open":1781,"high":1781,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-04-03",27.22,-0.395,-1.43,10200,{"date":1786,"open":1787,"high":1787,"low":1787,"close":1787,"change":1788,"percent_change":402,"volume":365,"transactions":9,"vwap":1787},"2025-04-02",27.615,-0.105,{"date":1790,"open":1696,"high":1696,"low":1696,"close":1696,"change":535,"percent_change":347,"volume":486,"transactions":9,"vwap":1696},"2025-04-01",{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1078,"percent_change":272,"volume":365,"transactions":9,"vwap":1793},"2025-03-31",27.63,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":210,"volume":365,"transactions":9,"vwap":1796},"2025-03-28",27.599,-0.087,{"date":1799,"open":1800,"high":1800,"low":1800,"close":1800,"change":220,"percent_change":583,"volume":365,"transactions":9,"vwap":1800},"2025-03-27",27.686,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1804,"change":720,"percent_change":1805,"volume":486,"transactions":9,"vwap":1804},"2025-03-26",27.75,27.716,-0.57,{"date":1807,"open":1808,"high":1808,"low":1808,"close":1808,"change":1009,"percent_change":967,"volume":365,"transactions":9,"vwap":1808},"2025-03-25",27.875,{"date":1810,"open":1633,"high":1811,"low":1633,"close":1811,"change":1812,"percent_change":424,"volume":447,"transactions":9,"vwap":1811},"2025-03-24",27.82,0.058,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":868,"percent_change":657,"volume":365,"transactions":9,"vwap":1815},"2025-03-21",27.762,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":845,"percent_change":184,"volume":365,"transactions":9,"vwap":1818},"2025-03-20",27.798,{"date":1820,"open":1811,"high":1811,"low":1811,"close":1811,"change":514,"percent_change":238,"volume":365,"transactions":9,"vwap":1811},"2025-03-19",{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1298,"percent_change":890,"volume":365,"transactions":9,"vwap":1823},"2025-03-18",27.67,{"date":1825,"open":1793,"high":1815,"low":1793,"close":1815,"change":1826,"percent_change":998,"volume":377,"transactions":9,"vwap":1815},"2025-03-17",0.118,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1249,"percent_change":155,"volume":365,"transactions":9,"vwap":1829},"2025-03-14",27.644,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1385,"percent_change":334,"volume":1834,"transactions":9,"vwap":1833},"2025-03-13",27.45,27.441,6200,{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1097,"percent_change":419,"volume":365,"transactions":9,"vwap":1837},"2025-03-12",27.539,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":447,"transactions":9,"vwap":1841},"2025-03-11",27.54,27.536,-0.096,-0.35,{"date":1845,"open":1846,"high":1846,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":365,"transactions":9,"vwap":1846},"2025-03-10",27.632,-0.223,-0.8,{"date":1850,"open":1851,"high":1851,"low":1851,"close":1851,"change":1852,"percent_change":281,"volume":365,"transactions":9,"vwap":1851},"2025-03-07",27.855,0.061,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1856,"change":451,"percent_change":435,"volume":365,"transactions":9,"vwap":1856},"2025-03-06",27.79,27.794,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":854,"percent_change":1129,"volume":365,"transactions":9,"vwap":1859},"2025-03-05",27.987,{"date":1861,"open":1862,"high":1862,"low":1862,"close":1862,"change":583,"percent_change":1863,"volume":365,"transactions":9,"vwap":1862},"2025-03-04",27.879,-0.39,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":447,"transactions":9,"vwap":1867},"2025-03-03",27.97,27.989,-0.085,-0.3,{"date":176,"open":1871,"high":1872,"low":1871,"close":1872,"change":1873,"percent_change":1140,"volume":1874,"transactions":9,"vwap":1872},27.9,28.073999,0.174,2900]