[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EAOR":3,"homepage-market-summary":27,"stock-historical-EAOR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"EAOR","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 60\u002F40 Balanced Allocation ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},1.053896,"Quarterly",{"close":16,"open":17,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},38.025,38.01,38,0.025,0.07,8803.542095,38.1269,34.09,3223.6884526962617,97.5,1501,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":37},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":37},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":179},365,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},28.945,3112,1135969.328877,18.42,"2025-02-28",[180,182,190,200,206,214,223,232,241,249,258,267,275,284,293,302,311,321,330,338,347,357,365,374,380,387,395,402,411,417,423,429,434,441,448,453,460,467,472,477,484,492,499,505,510,517,524,531,539,546,550,554,560,566,572,580,585,588,595,603,608,614,618,623,628,634,640,645,650,655,659,666,673,677,682,689,696,702,708,712,718,724,732,740,745,751,758,765,772,779,784,790,798,804,810,818,824,831,839,845,853,858,864,870,876,881,888,893,898,905,910,919,927,935,940,946,951,957,962,969,975,983,987,992,996,1000,1007,1011,1016,1023,1027,1033,1040,1044,1049,1054,1060,1064,1071,1074,1078,1084,1091,1098,1101,1106,1108,1115,1120,1126,1133,1138,1144,1152,1157,1163,1170,1173,1178,1183,1189,1195,1201,1207,1212,1214,1218,1221,1226,1229,1234,1237,1240,1244,1246,1249,1251,1258,1263,1270,1278,1283,1287,1294,1298,1304,1310,1314,1319,1326,1332,1339,1343,1346,1351,1356,1359,1364,1366,1370,1376,1383,1387,1390,1395,1401,1406,1412,1418,1424,1432,1438,1442,1448,1452,1457,1461,1465,1469,1472,1476,1481,1484,1488,1492,1496,1499,1504,1508,1512,1515,1519,1523,1526,1530,1535,1540,1546,1551,1556,1560,1563,1566,1572,1577,1583,1589,1594,1598,1603,1609,1613,1618,1622,1626,1633,1639,1645,1650,1655,1659,1664,1667,1671,1676,1680,1686,1691,1694,1698,1702,1706,1711,1714,1719,1723,1728,1732,1736,1741,1746,1749,1754,1763,1768,1772,1778,1784,1789,1794,1799,1803,1807,1813,1816,1819,1824,1828,1833,1835,1839,1844,1848,1853,1857,1864,1869,1873,1879,1883,1889,1894,1901,1905,1910,1917,1921,1926,1931,1934,1939,1944,1948,1952,1957,1964,1968,1974,1983,1988,1996,2001,2007,2013,2020,2028,2035,2042,2047,2053,2059,2067,2071,2078,2083,2087,2091,2095,2099,2105,2109,2113,2118,2121,2127,2133,2139,2142,2147,2152,2156,2162,2169,2174,2181],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":18,"vwap":181},38.0102,{"date":183,"open":18,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-08-11",37.97,-0.0158,-0.04,5959.7248,34,37.9971,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-08-10",38.08,37.98,38.0158,-0.1111,-0.29,4336.1688,65,38.0077,{"date":201,"open":202,"high":22,"low":17,"close":22,"change":203,"percent_change":50,"volume":204,"transactions":18,"vwap":205},"2026-08-07",38.1,0.1869,4180.3698,38.0637,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":63,"vwap":213},"2026-08-06",37.89,37.94,-0.0986,-0.26,502.3698,37.9092,{"date":215,"open":192,"high":216,"low":17,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-08-05",38.12,38.0386,-0.032,-0.08,10542.190155,113,38.0597,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-08-04",37.79,38.0706,0.4832,1.29,10828.2291,64,38.0552,{"date":233,"open":234,"high":235,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-08-03",37.45,37.5874,0.2634,0.71,427.8791,26,37.4727,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-07-31",37.324,0.079,0.21,136.72972,21,37.2968,{"date":250,"open":251,"high":252,"low":253,"close":252,"change":254,"percent_change":228,"volume":255,"transactions":256,"vwap":257},"2026-07-30",37.14,37.245,37.03,0.4739,4138.857182,42,37.1169,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-07-29",37.18,36.7711,-0.3693,-0.99,2334.0941,44,37.0398,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":105,"volume":272,"transactions":273,"vwap":274},"2026-07-28",37.17,37.1404,0.0215,529.2071,28,37.1168,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-07-27",37.42,37.1189,0.0811,0.22,137.6031,16,37.3572,{"date":285,"open":286,"high":260,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-07-24",37.085,37.0378,0.0088,0.02,7386.6291,54,37.0825,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":273,"vwap":301},"2026-07-23",37.1593,36.99,37.029,-0.308,-0.82,721.0951,37.047,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-07-22",37.4,37.337,-0.0528,-0.14,369.0265,24,37.3591,{"date":312,"open":313,"high":314,"low":313,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-07-21",37.35,37.39,37.3898,0.2564,0.69,2519.6505,18,37.3821,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-07-20",37.31,37.1334,-0.1222,-0.33,5089.03878,59,37.2891,{"date":331,"open":332,"high":333,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":265,"vwap":337},"2026-07-17",36.98,37.2556,-0.1646,-0.44,4845.9083,37.0322,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-07-16",37.46,37.4202,-0.1898,-0.5,1360.962245,31,37.4538,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-07-15",37.65,37.58,37.61,0.085,0.23,2608.7525,32,37.6203,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-07-14",37.525,0.1884,0.5,39.6505,17,37.5141,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-07-13",37.465,37.3366,-0.3154,-0.84,171.6505,15,37.4593,{"date":375,"open":376,"high":377,"low":376,"close":377,"change":378,"percent_change":245,"volume":379,"transactions":9,"vwap":377},"2026-07-10",37.64,37.652,0.08,700,{"date":381,"open":382,"high":383,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":9,"vwap":383},"2026-07-09",37.47,37.572,0.202,0.54,1100,{"date":388,"open":389,"high":390,"low":391,"close":390,"change":392,"percent_change":393,"volume":394,"transactions":9,"vwap":390},"2026-07-08",37.26,37.37,37.13,-0.12,-0.32,1600,{"date":396,"open":350,"high":350,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":9,"vwap":398},"2026-07-07",37.455,37.49,-0.233,-0.62,2400,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":9,"vwap":407},"2026-07-06",37.7,37.73,37.686,37.723,0.262,0.7,5100,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":9,"vwap":413},"2026-07-02",37.461,-0.267,-0.71,200,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":9,"vwap":419},"2026-07-01",37.728,-0.181,-0.48,100,{"date":424,"open":425,"high":209,"low":425,"close":426,"change":427,"percent_change":428,"volume":386,"transactions":9,"vwap":426},"2026-06-30",37.9,37.909,0.139,0.37,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":432,"percent_change":433,"volume":416,"transactions":9,"vwap":431},"2026-06-29",37.77,0.213,0.57,{"date":435,"open":277,"high":436,"low":277,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":9,"vwap":437},"2026-06-26",37.615,37.557,-0.012,-0.03,4500,{"date":442,"open":349,"high":443,"low":444,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":9,"vwap":444},"2026-06-25",37.66,37.569,0.103,0.27,600,{"date":449,"open":234,"high":450,"low":234,"close":450,"change":451,"percent_change":105,"volume":452,"transactions":9,"vwap":450},"2026-06-24",37.466,0.023,400,{"date":454,"open":455,"high":455,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":456},"2026-06-23",37.53,37.443,-0.428,-1.13,300,{"date":461,"open":18,"high":18,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":463},"2026-06-22",37.845,37.871,-0.068,-0.18,500,{"date":468,"open":184,"high":184,"low":469,"close":469,"change":470,"percent_change":471,"volume":466,"transactions":9,"vwap":469},"2026-06-18",37.939,0.341,0.91,{"date":473,"open":184,"high":184,"low":474,"close":474,"change":475,"percent_change":476,"volume":379,"transactions":9,"vwap":474},"2026-06-17",37.598,-0.275,-0.73,{"date":478,"open":479,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":480},"2026-06-16",38.040001,37.873,-0.103,-0.27,1300,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":488},"2026-06-15",38.029999,38.060001,37.976,0.387,1.03,1400,{"date":493,"open":494,"high":376,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-06-12",37.62,37.589,0.09,0.24,2500,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":394,"transactions":9,"vwap":502},"2026-06-11",37.0099983,37.499,0.606,1.64,{"date":506,"open":389,"high":389,"low":507,"close":507,"change":508,"percent_change":509,"volume":447,"transactions":9,"vwap":507},"2026-06-10",36.893,-0.334,-0.9,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":447,"transactions":9,"vwap":514},"2026-06-09",37.48,37.125,37.227,0.003,0.01,{"date":518,"open":519,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-06-08",37.34,37.224,0.095,0.26,7600,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":466,"transactions":9,"vwap":528},"2026-06-05",37.51,37.12,37.129,-0.781,-2.06,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":522,"volume":538,"transactions":9,"vwap":536},"2026-06-04",37.82,37.93,37.772,37.91,0.097,900,{"date":540,"open":208,"high":208,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":542},"2026-06-03",37.804,37.813,-0.247,-0.65,2100,{"date":547,"open":193,"high":487,"low":193,"close":487,"change":548,"percent_change":549,"volume":483,"transactions":9,"vwap":487},"2026-06-02",0.137,0.36,{"date":551,"open":208,"high":552,"low":208,"close":552,"change":553,"percent_change":497,"volume":459,"transactions":9,"vwap":552},"2026-06-01",37.923,0.089,{"date":555,"open":536,"high":536,"low":556,"close":557,"change":558,"percent_change":559,"volume":386,"transactions":9,"vwap":557},"2026-05-29",37.81,37.834,0.063,0.17,{"date":561,"open":349,"high":562,"low":349,"close":563,"change":564,"percent_change":428,"volume":565,"transactions":9,"vwap":563},"2026-05-28",37.8,37.771,0.138,800,{"date":567,"open":568,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":416,"transactions":9,"vwap":569},"2026-05-27",37.71,37.633,-0.018,-0.05,{"date":573,"open":443,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-05-26",37.69,37.59,37.651,0.321,0.86,1500,{"date":581,"open":582,"high":582,"low":583,"close":583,"change":584,"percent_change":497,"volume":416,"transactions":9,"vwap":583},"2026-05-22",37.41,37.33,0.088,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":352,"percent_change":353,"volume":452,"transactions":9,"vwap":587},"2026-05-21",37.242,{"date":589,"open":590,"high":591,"low":592,"close":591,"change":593,"percent_change":594,"volume":452,"transactions":9,"vwap":591},"2026-05-20",36.96,37.157,36.845,0.357,0.97,{"date":596,"open":597,"high":598,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-05-19",36.86,37,36.8,-0.173,-0.47,11100,{"date":604,"open":260,"high":260,"low":605,"close":606,"change":607,"percent_change":378,"volume":483,"transactions":9,"vwap":606},"2026-05-18",36.93,36.973,0.03,{"date":609,"open":610,"high":610,"low":611,"close":611,"change":335,"percent_change":612,"volume":613,"transactions":9,"vwap":611},"2026-05-15",37.16,36.943,-1.18,5200,{"date":615,"open":382,"high":382,"low":616,"close":616,"change":445,"percent_change":617,"volume":579,"transactions":9,"vwap":616},"2026-05-14",37.383,0.28,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":422,"transactions":9,"vwap":620},"2026-05-13",37.28,0.155,0.42,{"date":624,"open":625,"high":513,"low":625,"close":513,"change":626,"percent_change":627,"volume":466,"transactions":9,"vwap":513},"2026-05-12",36.94,-0.19,-0.51,{"date":629,"open":582,"high":582,"low":630,"close":631,"change":632,"percent_change":571,"volume":633,"transactions":9,"vwap":631},"2026-05-11",37.3,37.315,-0.019,1700,{"date":635,"open":636,"high":637,"low":636,"close":637,"change":638,"percent_change":639,"volume":452,"transactions":9,"vwap":637},"2026-05-08",37.32,37.334,0.252,0.68,{"date":641,"open":313,"high":313,"low":642,"close":642,"change":643,"percent_change":644,"volume":379,"transactions":9,"vwap":642},"2026-05-07",37.082001,-0.253,-0.68,{"date":646,"open":269,"high":647,"low":269,"close":647,"change":648,"percent_change":649,"volume":466,"transactions":9,"vwap":647},"2026-05-06",37.335,0.496,1.35,{"date":651,"open":652,"high":653,"low":652,"close":653,"change":654,"percent_change":157,"volume":379,"transactions":9,"vwap":653},"2026-05-05",36.76,36.839,0.272,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":601,"volume":422,"transactions":9,"vwap":657},"2026-05-04",36.567,-0.172,{"date":660,"open":661,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-05-01",36.78,36.739,0.051,0.14,3000,{"date":667,"open":668,"high":669,"low":670,"close":669,"change":549,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-04-30",36.64,36.688,36.55,0.99,12100,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":326,"volume":422,"transactions":9,"vwap":675},"2026-04-29",36.328,-0.121,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":422,"transactions":9,"vwap":679},"2026-04-28",36.449,-0.143,-0.39,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":186,"volume":688,"transactions":9,"vwap":686},"2026-04-27",36.48,36.649,36.592,-0.016,8600,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":353,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-04-24",36.59,36.63,36.608,0.63,1200,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":658,"percent_change":601,"volume":379,"transactions":9,"vwap":701},"2026-04-23",36.4,36.46,36.36,36.378,{"date":703,"open":704,"high":704,"low":705,"close":670,"change":384,"percent_change":706,"volume":707,"transactions":9,"vwap":670},"2026-04-22",36.66,36.51,0.56,8000,{"date":709,"open":710,"high":710,"low":710,"close":710,"change":711,"percent_change":476,"volume":422,"transactions":9,"vwap":710},"2026-04-21",36.348,-0.269,{"date":713,"open":714,"high":692,"low":691,"close":715,"change":716,"percent_change":465,"volume":717,"transactions":9,"vwap":715},"2026-04-20",36.61,36.617,-0.065,3900,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":459,"transactions":9,"vwap":721},"2026-04-17",36.745,36.682,0.382,1.05,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-04-16",36.49,36.28,36.3,-0.006,-0.02,4700,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":617,"volume":739,"transactions":9,"vwap":737},"2026-04-15",36.24,36.33,36.18,36.306,0.1,1900,{"date":741,"open":742,"high":743,"low":742,"close":743,"change":744,"percent_change":130,"volume":466,"transactions":9,"vwap":743},"2026-04-14",36.15,36.206,0.281,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":750,"percent_change":639,"volume":695,"transactions":9,"vwap":748},"2026-04-13",35.551,35.925,35.55,0.242,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":730,"volume":757,"transactions":9,"vwap":755},"2026-04-10",35.775,35.78,35.683,-0.007,2200,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":738,"volume":764,"transactions":9,"vwap":762},"2026-04-09",35.54,35.77,35.69,0.037,4300,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":538,"transactions":9,"vwap":769},"2026-04-08",35.735,35.64,35.653,0.694,1.99,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":538,"transactions":9,"vwap":776},"2026-04-07",34.97,34.85,34.959,0.016,0.05,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":446,"volume":565,"transactions":9,"vwap":782},"2026-04-06",34.74,34.943,0.094,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":788,"percent_change":789,"volume":579,"transactions":9,"vwap":787},"2026-04-02",34.81,34.849,-0.157,-0.45,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":433,"volume":797,"transactions":9,"vwap":795},"2026-04-01",35.09,35.13,35,35.0060005,0.199,5000,{"date":799,"open":800,"high":801,"low":800,"close":801,"change":802,"percent_change":803,"volume":483,"transactions":9,"vwap":801},"2026-03-31",34.53,34.807,0.647,1.89,{"date":805,"open":806,"high":807,"low":23,"close":808,"change":777,"percent_change":778,"volume":809,"transactions":9,"vwap":808},"2026-03-30",34.28,34.3,34.16,18700,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-03-27",34.32,34.14,34.144,-0.331,-0.96,2900,{"date":819,"open":820,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":386,"transactions":9,"vwap":821},"2026-03-26",34.71,34.475,-0.452,-1.29,{"date":825,"open":826,"high":826,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-03-25",35.049999,34.927,0.226,0.65,4200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":717,"transactions":9,"vwap":836},"2026-03-24",34.52,34.8,34.51,34.701,-0.159,-0.46,{"date":840,"open":841,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":695,"transactions":9,"vwap":842},"2026-03-23",34.94,34.86,0.407,1.18,{"date":846,"open":847,"high":848,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-03-20",34.652,34.66,34.453,-0.55,-1.57,8500,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":571,"volume":386,"transactions":9,"vwap":856},"2026-03-19",34.795,35.0029984,-0.017,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":447,"transactions":9,"vwap":861},"2026-03-18",35.044998,35.02,-0.365,-1.03,{"date":865,"open":866,"high":866,"low":867,"close":867,"change":868,"percent_change":869,"volume":565,"transactions":9,"vwap":867},"2026-03-17",35.46,35.385,0.118,0.33,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":671,"volume":440,"transactions":9,"vwap":874},"2026-03-16",35.22,35.35,35.267,0.344,{"date":877,"open":878,"high":878,"low":879,"close":879,"change":600,"percent_change":880,"volume":538,"transactions":9,"vwap":879},"2026-03-13",35.33,34.923,-0.49,{"date":882,"open":883,"high":883,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-03-12",35.245,35.096001,-0.435,-1.22,4800,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":892,"volume":422,"transactions":9,"vwap":890},"2026-03-11",35.531,-0.083,-0.23,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":896,"percent_change":897,"volume":422,"transactions":9,"vwap":895},"2026-03-10",35.614,-0.055,-0.15,{"date":899,"open":900,"high":901,"low":902,"close":901,"change":903,"percent_change":829,"volume":904,"transactions":9,"vwap":901},"2026-03-09",35.3,35.669,35.29,0.229,3200,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":711,"percent_change":909,"volume":491,"transactions":9,"vwap":908},"2026-03-06",35.535,35.44,-0.75,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-03-05",35.83,35.9,35.66,35.709,-0.315,-0.87,6200,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-03-04",35.97,36.040001,36.023998,0.206,0.58,1800,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":930},"2026-03-03",35.6,35.818,35.408,-0.446,-1.23,8200,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":335,"volume":386,"transactions":9,"vwap":938},"2026-03-02",36.099998,36.264,-0.162,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":465,"volume":466,"transactions":9,"vwap":944},"2026-02-27",36.38,36.43,36.426,-0.066,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":626,"volume":416,"transactions":9,"vwap":949},"2026-02-26",36.37,36.492,-0.071,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":172,"transactions":9,"vwap":954},"2026-02-25",36.482,36.563,0.176,0.48,{"date":958,"open":735,"high":959,"low":735,"close":959,"change":960,"percent_change":385,"volume":961,"transactions":9,"vwap":959},"2026-02-24",36.387,0.194,2000,{"date":963,"open":964,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":491,"transactions":9,"vwap":966},"2026-02-23",36.32,36.17,36.193,-0.222,-0.61,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":452,"transactions":9,"vwap":972},"2026-02-20",36.26,36.415,0.198,0.55,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":626,"volume":982,"transactions":9,"vwap":980},"2026-02-19",36.21,36.23,36.19,36.217,-0.07,3800,{"date":984,"open":700,"high":943,"low":985,"close":986,"change":738,"percent_change":617,"volume":764,"transactions":9,"vwap":986},"2026-02-18",36.2,36.287,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":289,"volume":459,"transactions":9,"vwap":990},"2026-02-17",36.14,36.187,0.007,{"date":993,"open":994,"high":727,"low":736,"close":736,"change":553,"percent_change":120,"volume":995,"transactions":9,"vwap":736},"2026-02-13",36.22,3700,{"date":997,"open":937,"high":937,"low":998,"close":998,"change":999,"percent_change":415,"volume":422,"transactions":9,"vwap":998},"2026-02-12",36.091,-0.259,{"date":1001,"open":698,"high":1002,"low":1003,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-02-11",36.44,36.35,0.04,0.11,8700,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":289,"volume":422,"transactions":9,"vwap":1009},"2026-02-10",36.31,0.008,{"date":1012,"open":978,"high":948,"low":978,"close":1013,"change":1014,"percent_change":1015,"volume":440,"transactions":9,"vwap":1013},"2026-02-09",36.302,0.148,0.41,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-02-06",36.049999,36.154,0.514,1.44,12000,{"date":1024,"open":768,"high":768,"low":768,"close":768,"change":1025,"percent_change":1026,"volume":422,"transactions":9,"vwap":768},"2026-02-05",-0.194,-0.54,{"date":1028,"open":1029,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":545,"transactions":9,"vwap":1030},"2026-02-04",36.13,35.834,-0.101,-0.28,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":386,"transactions":9,"vwap":1037},"2026-02-03",36.084999,35.88,35.935,-0.135,-0.37,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1043,"change":521,"percent_change":522,"volume":459,"transactions":9,"vwap":1043},"2026-02-02",36.029999,36.07,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1047,"change":1048,"percent_change":838,"volume":459,"transactions":9,"vwap":1047},"2026-01-30",36,35.975,-0.167,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1052,"change":570,"percent_change":571,"volume":545,"transactions":9,"vwap":1052},"2026-01-29",36.11,36.142,35.94,{"date":1055,"open":985,"high":985,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":982,"transactions":9,"vwap":1057},"2026-01-28",36.108,36.16,-0.059,-0.16,{"date":1061,"open":971,"high":971,"low":985,"close":1062,"change":1063,"percent_change":50,"volume":498,"transactions":9,"vwap":1062},"2026-01-27",36.219,0.178,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1068,"change":1069,"percent_change":549,"volume":1070,"transactions":9,"vwap":1068},"2026-01-26",36.02,36.080002,36.041,0.128,4600,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":451,"percent_change":105,"volume":422,"transactions":9,"vwap":1073},"2026-01-23",35.913,{"date":1075,"open":1076,"high":1066,"low":1077,"close":1077,"change":1014,"percent_change":1015,"volume":731,"transactions":9,"vwap":1077},"2026-01-22",35.93,35.89,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":416,"transactions":9,"vwap":1081},"2026-01-21",35.625,35.742,0.307,0.87,{"date":1085,"open":914,"high":914,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-01-20",35.42,35.435,-0.458,-1.28,14400,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":219,"volume":688,"transactions":9,"vwap":1096},"2026-01-16",35.92,35.95,35.84,35.893,-0.027,{"date":1099,"open":1100,"high":1100,"low":1093,"close":1093,"change":778,"percent_change":664,"volume":447,"transactions":9,"vwap":1093},"2026-01-15",36.0050011,{"date":1102,"open":1103,"high":1077,"low":1103,"close":1104,"change":730,"percent_change":1105,"volume":995,"transactions":9,"vwap":1104},"2026-01-14",35.785,35.87,-0.06,{"date":1107,"open":913,"high":913,"low":1104,"close":1077,"change":981,"percent_change":626,"volume":172,"transactions":9,"vwap":1077},"2026-01-13",{"date":1109,"open":1094,"high":1110,"low":1053,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-01-12",35.971,35.96,0.045,0.13,6100,{"date":1116,"open":1117,"high":1076,"low":1117,"close":1118,"change":1119,"percent_change":433,"volume":172,"transactions":9,"vwap":1118},"2026-01-09",35.91,35.915,0.205,{"date":1121,"open":1122,"high":754,"low":1123,"close":1124,"change":571,"percent_change":307,"volume":1125,"transactions":9,"vwap":1124},"2026-01-08",35.72,35.68,35.71,67200,{"date":1127,"open":1128,"high":913,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-01-07",35.82,35.76,-0.061,-0.17,26500,{"date":1134,"open":754,"high":912,"low":1135,"close":1136,"change":1137,"percent_change":125,"volume":498,"transactions":9,"vwap":1136},"2026-01-06",35.73,35.821,0.142,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":1143,"percent_change":135,"volume":545,"transactions":9,"vwap":1141},"2026-01-05",35.62,35.679,35.58,0.234,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1147,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1147},"2026-01-02",35.395,35.445,35.38,0.106,0.3,6900,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":1156,"percent_change":421,"volume":466,"transactions":9,"vwap":1155},"2025-12-31",35.51,35.339,-0.169,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1161,"change":1162,"percent_change":110,"volume":379,"transactions":9,"vwap":1161},"2025-12-30",35.52,35.525,35.508,-0.002,{"date":1164,"open":1165,"high":1159,"low":1166,"close":1154,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1154},"2025-12-29",35.5,35.47,-0.09,-0.25,5700,{"date":1171,"open":749,"high":929,"low":749,"close":929,"change":1172,"percent_change":664,"volume":483,"transactions":9,"vwap":929},"2025-12-26",0.048,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":245,"volume":452,"transactions":9,"vwap":1176},"2025-12-24",35.57,35.552,0.073,{"date":1179,"open":1180,"high":1181,"low":1180,"close":1181,"change":1182,"percent_change":400,"volume":459,"transactions":9,"vwap":1181},"2025-12-23",35.4,35.479,-0.221,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1185,"change":664,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2025-12-22",35.7,35.65,0.39,9600,{"date":1190,"open":1191,"high":929,"low":1191,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2025-12-19",35.56,0.16,0.45,3300,{"date":1196,"open":1197,"high":1197,"low":1180,"close":1180,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1180},"2025-12-18",35.449,0.18,0.51,5300,{"date":1202,"open":1203,"high":1204,"low":872,"close":872,"change":967,"percent_change":1205,"volume":1206,"transactions":9,"vwap":872},"2025-12-17",35.25,35.27,-0.63,4100,{"date":1208,"open":1166,"high":1166,"low":1209,"close":1210,"change":1211,"percent_change":219,"volume":401,"transactions":9,"vwap":1210},"2025-12-16",35.403,35.442,-0.028,{"date":1213,"open":768,"high":768,"low":1166,"close":1166,"change":516,"percent_change":607,"volume":498,"transactions":9,"vwap":1166},"2025-12-15",{"date":1215,"open":1166,"high":1165,"low":866,"close":866,"change":1032,"percent_change":1216,"volume":1217,"transactions":9,"vwap":866},"2025-12-12",-0.78,5400,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":1004,"percent_change":1005,"volume":466,"transactions":9,"vwap":1220},"2025-12-11",35.74,{"date":1222,"open":1223,"high":1185,"low":1223,"close":1185,"change":1224,"percent_change":35,"volume":1225,"transactions":9,"vwap":1185},"2025-12-10",35.37,0.257,4900,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":632,"percent_change":571,"volume":422,"transactions":9,"vwap":1228},"2025-12-09",35.443,{"date":1230,"open":1159,"high":1159,"low":1231,"close":1231,"change":1232,"percent_change":211,"volume":1233,"transactions":9,"vwap":1231},"2025-12-08",35.462,-0.093,45300,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":607,"percent_change":378,"volume":452,"transactions":9,"vwap":1236},"2025-12-05",35.555,{"date":1238,"open":1175,"high":1175,"low":1159,"close":1160,"change":1239,"percent_change":110,"volume":579,"transactions":9,"vwap":1160},"2025-12-04",-0.005,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1243,"change":496,"percent_change":120,"volume":386,"transactions":9,"vwap":1243},"2025-12-03",35.48,35.53,{"date":1245,"open":908,"high":908,"low":908,"close":908,"change":496,"percent_change":120,"volume":452,"transactions":9,"vwap":908},"2025-12-02",{"date":1247,"open":1086,"high":1086,"low":873,"close":873,"change":1059,"percent_change":789,"volume":1248,"transactions":9,"vwap":873},"2025-12-01",7900,{"date":1250,"open":1154,"high":1154,"low":1154,"close":1154,"change":105,"percent_change":559,"volume":416,"transactions":9,"vwap":1154},"2025-11-28",{"date":1252,"open":1253,"high":1166,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2025-11-26",35.32,35.45,0.185,0.52,3600,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":135,"volume":379,"transactions":9,"vwap":1261},"2025-11-25",35.0099983,35.265,0.232,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":440,"transactions":9,"vwap":1267},"2025-11-24",34.903,35.060001,35.033001,0.291,0.84,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":565,"transactions":9,"vwap":1275},"2025-11-21",34.597,34.859,34.595,34.742,0.231,0.67,{"date":1279,"open":793,"high":793,"low":1280,"close":1280,"change":1281,"percent_change":370,"volume":1282,"transactions":9,"vwap":1280},"2025-11-20",34.511,-0.292,8800,{"date":1284,"open":1285,"high":1285,"low":1285,"close":1285,"change":1286,"percent_change":1004,"volume":422,"transactions":9,"vwap":1285},"2025-11-19",34.803,0.015,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":681,"volume":1194,"transactions":9,"vwap":1292},"2025-11-18",34.704,34.89,34.7,34.788,-0.136,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":644,"volume":416,"transactions":9,"vwap":1296},"2025-11-17",34.924,-0.238,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1302,"change":1303,"percent_change":1059,"volume":452,"transactions":9,"vwap":1302},"2025-11-14",35.099998,35.21,35.162,-0.058,{"date":1305,"open":1306,"high":1306,"low":1307,"close":872,"change":1308,"percent_change":1309,"volume":904,"transactions":9,"vwap":872},"2025-11-13",35.499,35.19,-0.35,-0.98,{"date":1311,"open":1312,"high":1312,"low":1175,"close":1175,"change":1313,"percent_change":607,"volume":394,"transactions":9,"vwap":1175},"2025-11-12",35.63,0.011,{"date":1315,"open":1316,"high":1175,"low":1316,"close":1317,"change":1318,"percent_change":617,"volume":386,"transactions":9,"vwap":1317},"2025-11-11",35.486,35.559,0.098,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":1324,"percent_change":64,"volume":1325,"transactions":9,"vwap":1322},"2025-11-10",35.36,35.461,35.351,0.318,5900,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1329,"change":1331,"percent_change":778,"volume":904,"transactions":9,"vwap":1329},"2025-11-07",34.99,35.143,34.93,0.019,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":335,"volume":1338,"transactions":9,"vwap":1336},"2025-11-06",35.23,35.41,35.124,-0.154,10600,{"date":1340,"open":1341,"high":1321,"low":1341,"close":1342,"change":378,"percent_change":353,"volume":1169,"transactions":9,"vwap":1342},"2025-11-05",35.24,35.278,{"date":1344,"open":878,"high":878,"low":1345,"close":1345,"change":999,"percent_change":476,"volume":717,"transactions":9,"vwap":1345},"2025-11-04",35.198,{"date":1347,"open":1254,"high":1348,"low":1349,"close":1348,"change":1350,"percent_change":607,"volume":926,"transactions":9,"vwap":1348},"2025-11-03",35.457,35.411,0.009,{"date":1352,"open":1254,"high":1166,"low":1353,"close":1353,"change":1354,"percent_change":1355,"volume":379,"transactions":9,"vwap":1353},"2025-10-31",35.448,0.054,0.15,{"date":1357,"open":1191,"high":1191,"low":1358,"close":1358,"change":1025,"percent_change":850,"volume":447,"transactions":9,"vwap":1358},"2025-10-30",35.394,{"date":1360,"open":1129,"high":761,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":379,"transactions":9,"vwap":1361},"2025-10-29",35.588,-0.112,-0.31,{"date":1365,"open":1186,"high":1185,"low":1186,"close":1185,"change":763,"percent_change":738,"volume":466,"transactions":9,"vwap":1185},"2025-10-28",{"date":1367,"open":929,"high":1368,"low":929,"close":1368,"change":1369,"percent_change":237,"volume":695,"transactions":9,"vwap":1368},"2025-10-27",35.663,0.251,{"date":1371,"open":908,"high":1254,"low":1372,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-10-24",35.412,0.152,0.43,6500,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":1381,"percent_change":1015,"volume":1382,"transactions":9,"vwap":1379},"2025-10-23",35.197,35.26,35.16,0.145,2600,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1386,"change":1293,"percent_change":681,"volume":579,"transactions":9,"vwap":1386},"2025-10-22",35.225,35.115,{"date":1388,"open":1341,"high":902,"low":1341,"close":1389,"change":730,"percent_change":1105,"volume":995,"transactions":9,"vwap":1389},"2025-10-21",35.251,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":416,"transactions":9,"vwap":1392},"2025-10-20",35.271,0.263,0.75,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1398,"change":1400,"percent_change":245,"volume":498,"transactions":9,"vwap":1398},"2025-10-17",34.908,35.0079994,34.9,0.072,{"date":1402,"open":1403,"high":1403,"low":1290,"close":1404,"change":1405,"percent_change":186,"volume":491,"transactions":9,"vwap":1404},"2025-10-16",35.11,34.936,-0.015,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":466,"transactions":9,"vwap":1409},"2025-10-15",34.978,34.951,0.109,0.31,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":459,"transactions":9,"vwap":1415},"2025-10-14",34.77,34.842,0.001,0,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-10-13",34.841,0.381,1.11,3100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-10-10",35.054001,35.075001,34.46,-0.57,-1.63,2800,{"date":1433,"open":1434,"high":1434,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":739,"transactions":9,"vwap":1435},"2025-10-09",35.073002,35.029999,-0.118,-0.34,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":1187,"volume":416,"transactions":9,"vwap":1440},"2025-10-08",35.148,0.135,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1445,"change":1446,"percent_change":1308,"volume":1447,"transactions":9,"vwap":1445},"2025-10-07",35.15,35.013,-0.122,4000,{"date":1449,"open":1380,"high":1380,"low":1450,"close":1451,"change":1354,"percent_change":1355,"volume":447,"transactions":9,"vwap":1451},"2025-10-06",35.12,35.135,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1455,"change":1456,"percent_change":496,"volume":579,"transactions":9,"vwap":1455},"2025-10-03",35.18,35.081001,0.033,{"date":1458,"open":793,"high":793,"low":794,"close":1459,"change":1460,"percent_change":1032,"volume":739,"transactions":9,"vwap":1459},"2025-10-02",35.048,-0.099,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1015,"volume":422,"transactions":9,"vwap":1463},"2025-10-01",35.147,0.144,{"date":1466,"open":841,"high":856,"low":1467,"close":856,"change":1468,"percent_change":497,"volume":995,"transactions":9,"vwap":856},"2025-09-30",34.899,0.084,{"date":1470,"open":1471,"high":1471,"low":1471,"close":1471,"change":1005,"percent_change":140,"volume":422,"transactions":9,"vwap":1471},"2025-09-29",34.919,{"date":1473,"open":1203,"high":1203,"low":1414,"close":1474,"change":1475,"percent_change":150,"volume":1382,"transactions":9,"vwap":1474},"2025-09-26",34.809,0.123,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1479,"change":1480,"percent_change":326,"volume":447,"transactions":9,"vwap":1479},"2025-09-25",34.61,34.686,-0.114,{"date":1482,"open":786,"high":786,"low":834,"close":834,"change":1483,"percent_change":393,"volume":565,"transactions":9,"vwap":834},"2025-09-24",-0.11,{"date":1485,"open":1328,"high":1328,"low":1486,"close":1486,"change":1487,"percent_change":211,"volume":172,"transactions":9,"vwap":1486},"2025-09-23",34.91,-0.091,{"date":1489,"open":1490,"high":1260,"low":1399,"close":1491,"change":1177,"percent_change":245,"volume":809,"transactions":9,"vwap":1491},"2025-09-22",34.95,35.00099945,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":496,"volume":422,"transactions":9,"vwap":1494},"2025-09-19",34.928,0.032,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":783,"percent_change":446,"volume":416,"transactions":9,"vwap":1498},"2025-09-18",34.896,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1502,"change":1503,"percent_change":897,"volume":459,"transactions":9,"vwap":1502},"2025-09-17",34.87,34.802,-0.054,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1507,"change":1239,"percent_change":110,"volume":466,"transactions":9,"vwap":1507},"2025-09-16",34.88,34.856,{"date":1509,"open":1510,"high":1510,"low":1510,"close":1510,"change":1511,"percent_change":1187,"volume":422,"transactions":9,"vwap":1510},"2025-09-15",34.861,0.134,{"date":1513,"open":1514,"high":1514,"low":1514,"close":1514,"change":1058,"percent_change":1131,"volume":422,"transactions":9,"vwap":1514},"2025-09-12",34.727,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":638,"percent_change":35,"volume":394,"transactions":9,"vwap":1518},"2025-09-11",34.751,34.786,{"date":1520,"open":833,"high":1521,"low":833,"close":1521,"change":1522,"percent_change":245,"volume":416,"transactions":9,"vwap":1521},"2025-09-10",34.534,0.074,{"date":1524,"open":1428,"high":1428,"low":1428,"close":1428,"change":1525,"percent_change":289,"volume":422,"transactions":9,"vwap":1428},"2025-09-09",0.006,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1529,"change":621,"percent_change":1193,"volume":422,"transactions":9,"vwap":1529},"2025-09-08",34.44,34.454,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1533,"change":1534,"percent_change":497,"volume":416,"transactions":9,"vwap":1533},"2025-09-05",34.29,34.299,0.081,{"date":1536,"open":808,"high":1537,"low":808,"close":1537,"change":1538,"percent_change":1539,"volume":757,"transactions":9,"vwap":1537},"2025-09-04",34.218,0.207,0.61,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1544,"change":1545,"percent_change":446,"volume":466,"transactions":9,"vwap":1544},"2025-09-03",34.02,34.029999,34.011002,0.091,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1549,"change":1550,"percent_change":838,"volume":707,"transactions":9,"vwap":1549},"2025-09-02",33.84,33.92,-0.158,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":939,"percent_change":601,"volume":379,"transactions":9,"vwap":1555},"2025-08-29",34.22,34.061001,34.077999,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1559,"change":1005,"percent_change":140,"volume":416,"transactions":9,"vwap":1559},"2025-08-28",34.181,34.24,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":289,"percent_change":105,"volume":447,"transactions":9,"vwap":1562},"2025-08-27",34.13,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":778,"percent_change":1355,"volume":422,"transactions":9,"vwap":1565},"2025-08-26",34.11,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1293,"percent_change":1571,"volume":447,"transactions":9,"vwap":1570},"2025-08-25",34.108,34.049999,34.060001,-0.4,{"date":1573,"open":1559,"high":1559,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1114,"transactions":9,"vwap":1574},"2025-08-22",34.196,0.446,1.32,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1483,"percent_change":393,"volume":1423,"transactions":9,"vwap":1582},"2025-08-21",33.776,33.79,33.74,33.75,{"date":1584,"open":1585,"high":1549,"low":1585,"close":1586,"change":1587,"percent_change":1105,"volume":1588,"transactions":9,"vwap":1586},"2025-08-20",33.76,33.86,-0.022,7700,{"date":1590,"open":1542,"high":1542,"low":1591,"close":1592,"change":891,"percent_change":1593,"volume":665,"transactions":9,"vwap":1592},"2025-08-19",33.881,33.882,-0.24,{"date":1595,"open":1596,"high":1596,"low":1597,"close":1597,"change":438,"percent_change":186,"volume":483,"transactions":9,"vwap":1597},"2025-08-18",34.040001,33.965,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":1483,"volume":452,"transactions":9,"vwap":1601},"2025-08-15",33.97,33.977,-0.036,{"date":1604,"open":1605,"high":1542,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":565,"transactions":9,"vwap":1606},"2025-08-14",33.95,34.013,-0.067,-0.2,{"date":1610,"open":1569,"high":1611,"low":1569,"close":1611,"change":1612,"percent_change":1256,"volume":452,"transactions":9,"vwap":1611},"2025-08-13",34.080002,0.175,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1616,"change":1224,"percent_change":1617,"volume":459,"transactions":9,"vwap":1616},"2025-08-12",33.83,33.905,0.76,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":219,"percent_change":1593,"volume":452,"transactions":9,"vwap":1621},"2025-08-11",33.72,33.648,{"date":1623,"open":1624,"high":1624,"low":1624,"close":1624,"change":1625,"percent_change":150,"volume":422,"transactions":9,"vwap":1624},"2025-08-08",33.728,0.116,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":20,"volume":1325,"transactions":9,"vwap":1631},"2025-08-07",33.68,33.71,33.556,33.612,0.022,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":428,"volume":695,"transactions":9,"vwap":1637},"2025-08-06",33.53,33.6,33.59,0.124,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1167,"volume":394,"transactions":9,"vwap":1643},"2025-08-05",33.44,33.51,33.466,-0.029,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":578,"volume":422,"transactions":9,"vwap":1648},"2025-08-04",33.45,33.495,0.286,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1653,"change":788,"percent_change":601,"volume":459,"transactions":9,"vwap":1653},"2025-08-01",33.16,33.209,33.12,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1658,"change":1483,"percent_change":326,"volume":459,"transactions":9,"vwap":1658},"2025-07-31",33.37,33.366,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":1168,"volume":416,"transactions":9,"vwap":1662},"2025-07-30",33.42,33.476,-0.084,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":1112,"percent_change":1113,"volume":491,"transactions":9,"vwap":1666},"2025-07-29",33.56,{"date":1668,"open":1669,"high":1669,"low":1669,"close":1669,"change":1670,"percent_change":681,"volume":422,"transactions":9,"vwap":1669},"2025-07-28",33.515,-0.13,{"date":1672,"open":1637,"high":1673,"low":1637,"close":1674,"change":1675,"percent_change":1198,"volume":394,"transactions":9,"vwap":1674},"2025-07-25",33.65,33.645,0.059,{"date":1677,"open":1642,"high":1678,"low":1642,"close":1678,"change":1679,"percent_change":186,"volume":386,"transactions":9,"vwap":1678},"2025-07-24",33.586,-0.014,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1636,"change":1685,"percent_change":433,"volume":498,"transactions":9,"vwap":1636},"2025-07-23",33.511,33.61,33.5,0.19,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1689,"change":1690,"percent_change":1685,"volume":447,"transactions":9,"vwap":1689},"2025-07-22",33.367,33.41,0.062,{"date":1692,"open":1641,"high":1641,"low":1693,"close":1693,"change":584,"percent_change":522,"volume":459,"transactions":9,"vwap":1693},"2025-07-21",33.348,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":186,"volume":459,"transactions":9,"vwap":1696},"2025-07-18",33.26,-0.013,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1701,"percent_change":1374,"volume":416,"transactions":9,"vwap":1700},"2025-07-17",33.273,0.143,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1705,"change":20,"percent_change":245,"volume":447,"transactions":9,"vwap":1705},"2025-07-16",33.049999,33.13,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1571,"volume":386,"transactions":9,"vwap":1709},"2025-07-15",33.17,33.060001,-0.132,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":763,"percent_change":1005,"volume":422,"transactions":9,"vwap":1713},"2025-07-14",33.192,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1717,"change":1718,"percent_change":343,"volume":739,"transactions":9,"vwap":1717},"2025-07-11",33.18,33.155,-0.168,{"date":1720,"open":1721,"high":1721,"low":1721,"close":1721,"change":1722,"percent_change":738,"volume":422,"transactions":9,"vwap":1721},"2025-07-10",33.323,0.034,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":1199,"volume":459,"transactions":9,"vwap":1726},"2025-07-09",33.27,33.289,0.168,{"date":1729,"open":1705,"high":1705,"low":1730,"close":1730,"change":1731,"percent_change":1005,"volume":961,"transactions":9,"vwap":1730},"2025-07-08",33.121,0.036,{"date":1733,"open":1725,"high":1725,"low":1709,"close":1734,"change":1735,"percent_change":415,"volume":401,"transactions":9,"vwap":1734},"2025-07-07",33.084999,-0.237,{"date":1737,"open":1738,"high":1738,"low":1739,"close":1739,"change":1740,"percent_change":617,"volume":416,"transactions":9,"vwap":1739},"2025-07-03",33.33,33.322,0.093,{"date":1742,"open":1743,"high":1743,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":422,"transactions":9,"vwap":1743},"2025-07-02",33.229,-0.186,-0.56,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1211,"percent_change":219,"volume":422,"transactions":9,"vwap":1748},"2025-07-01",33.415,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1373,"percent_change":1753,"volume":422,"transactions":9,"vwap":1752},"2025-06-30",33.3,33.443,0.46,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-06-27",33.25,33.32,33.21,33.291,0.065,0.2,9700,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":1767,"percent_change":135,"volume":416,"transactions":9,"vwap":1766},"2025-06-26",33.22,33.226,0.218,{"date":1769,"open":1770,"high":1770,"low":1770,"close":1770,"change":1771,"percent_change":307,"volume":422,"transactions":9,"vwap":1770},"2025-06-25",33.0079994,-0.046,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":577,"percent_change":1777,"volume":459,"transactions":9,"vwap":1776},"2025-06-24",33.07,33.080002,33.054001,0.98,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1781,"change":1782,"percent_change":1783,"volume":961,"transactions":9,"vwap":1781},"2025-06-23",32.62,32.733,0.209,0.64,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":422,"transactions":9,"vwap":1786},"2025-06-20",32.524,-0.072,-0.22,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1004,"volume":452,"transactions":9,"vwap":1792},"2025-06-18",32.64,32.596,0.014,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":838,"volume":416,"transactions":9,"vwap":1797},"2025-06-17",32.75,32.582,-0.151,{"date":1800,"open":1801,"high":1802,"low":1781,"close":1781,"change":559,"percent_change":1256,"volume":379,"transactions":9,"vwap":1781},"2025-06-16",32.818,32.85,{"date":1804,"open":1805,"high":1805,"low":1805,"close":1805,"change":1806,"percent_change":816,"volume":797,"transactions":9,"vwap":1805},"2025-06-13",32.563,-0.314,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":1187,"volume":498,"transactions":9,"vwap":1811},"2025-06-12",32.83,32.88,32.877,0.129,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1417,"percent_change":1417,"volume":422,"transactions":9,"vwap":1815},"2025-06-11",32.748,{"date":1817,"open":1818,"high":1818,"low":1815,"close":1815,"change":738,"percent_change":1411,"volume":452,"transactions":9,"vwap":1815},"2025-06-10",32.77,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1822,"change":1823,"percent_change":1113,"volume":447,"transactions":9,"vwap":1822},"2025-06-09",32.71,32.648,0.041,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":150,"volume":422,"transactions":9,"vwap":1826},"2025-06-06",32.607,0.114,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1831,"change":1832,"percent_change":482,"volume":452,"transactions":9,"vwap":1831},"2025-06-05",32.53,32.493,-0.089,{"date":1834,"open":1797,"high":1797,"low":1797,"close":1797,"change":564,"percent_change":1374,"volume":422,"transactions":9,"vwap":1797},"2025-06-04",{"date":1836,"open":1837,"high":1837,"low":1837,"close":1837,"change":1838,"percent_change":120,"volume":422,"transactions":9,"vwap":1837},"2025-06-03",32.444,0.082,{"date":1840,"open":1841,"high":1842,"low":1841,"close":1842,"change":1843,"percent_change":1355,"volume":1169,"transactions":9,"vwap":1842},"2025-06-02",32.24,32.362,0.049,{"date":1845,"open":1846,"high":1847,"low":1846,"close":1847,"change":756,"percent_change":730,"volume":961,"transactions":9,"vwap":1847},"2025-05-30",32.215,32.313,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1464,"percent_change":1193,"volume":961,"transactions":9,"vwap":1851},"2025-05-29",32.28,32.32,32.25,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1856,"change":939,"percent_change":343,"volume":466,"transactions":9,"vwap":1856},"2025-05-28",32.22,32.176,{"date":1858,"open":1851,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":1863,"volume":961,"transactions":9,"vwap":1861},"2025-05-27",32.34,32.3,32.338,0.392,1.23,{"date":1865,"open":1866,"high":1867,"low":1866,"close":1867,"change":464,"percent_change":1868,"volume":459,"transactions":9,"vwap":1867},"2025-05-23",31.89,31.946,-0.21,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1793,"percent_change":1004,"volume":379,"transactions":9,"vwap":1872},"2025-05-22",32.09,32.014,{"date":1874,"open":1875,"high":1876,"low":355,"close":355,"change":1877,"percent_change":1878,"volume":1151,"transactions":9,"vwap":355},"2025-05-21",32.27,32.29,-0.341,-1.05,{"date":1880,"open":1881,"high":1881,"low":1881,"close":1881,"change":1882,"percent_change":392,"volume":422,"transactions":9,"vwap":1881},"2025-05-20",32.341,-0.038,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1886,"change":1887,"percent_change":559,"volume":1888,"transactions":9,"vwap":1886},"2025-05-19",32.16,32.379,0.055,6700,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":145,"volume":416,"transactions":9,"vwap":1892},"2025-05-16",32.35,32.324,0.121,{"date":1895,"open":1896,"high":1897,"low":1871,"close":1898,"change":1899,"percent_change":1199,"volume":1900,"transactions":9,"vwap":1898},"2025-05-15",32.12,32.21,32.203,0.163,10300,{"date":1902,"open":1871,"high":1871,"low":1903,"close":1903,"change":1904,"percent_change":1059,"volume":695,"transactions":9,"vwap":1903},"2025-05-14",32.040001,-0.052,{"date":1906,"open":355,"high":1907,"low":355,"close":1908,"change":1909,"percent_change":150,"volume":410,"transactions":9,"vwap":1908},"2025-05-13",32.11,32.091999,0.112,{"date":1911,"open":355,"high":355,"low":1912,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-05-12",31.9,31.98,0.467,1.48,7000,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":496,"volume":422,"transactions":9,"vwap":1919},"2025-05-09",31.513,0.027,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1925,"change":1731,"percent_change":1005,"volume":538,"transactions":9,"vwap":1925},"2025-05-08",31.61,31.635,31.486,{"date":1927,"open":1928,"high":1929,"low":1928,"close":1929,"change":1930,"percent_change":105,"volume":565,"transactions":9,"vwap":1929},"2025-05-07",31.44,31.45,0.018,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":464,"percent_change":1788,"volume":422,"transactions":9,"vwap":1933},"2025-05-06",31.432,{"date":1935,"open":1936,"high":1923,"low":1937,"close":1937,"change":981,"percent_change":1788,"volume":1938,"transactions":9,"vwap":1937},"2025-05-05",31.53,31.5,6800,{"date":1940,"open":1941,"high":1942,"low":1937,"close":1942,"change":522,"percent_change":1943,"volume":498,"transactions":9,"vwap":1942},"2025-05-02",31.51,31.57,0.83,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1947,"change":1350,"percent_change":607,"volume":416,"transactions":9,"vwap":1947},"2025-05-01",31.345,31.31,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":1005,"volume":422,"transactions":9,"vwap":1950},"2025-04-30",31.301,0.035,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":422,"transactions":9,"vwap":1954},"2025-04-29",31.266,0.146,0.47,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1960,"change":1962,"percent_change":1198,"volume":1963,"transactions":9,"vwap":1960},"2025-04-28",31.059999,31.12,31.049999,0.057,7200,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":427,"percent_change":1193,"volume":483,"transactions":9,"vwap":1967},"2025-04-25",30.9,31.063,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":447,"transactions":9,"vwap":1971},"2025-04-24",30.899,30.924,0.374,1.22,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-04-23",30.8,30.85,30.51,30.55,0.279,0.92,15100,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":416,"transactions":9,"vwap":1985},"2025-04-22",30.271,0.451,1.51,{"date":1989,"open":1990,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-04-21",30.02,29.71,29.82,-0.42,-1.39,8900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":778,"percent_change":559,"volume":633,"transactions":9,"vwap":2000},"2025-04-17",30.293,30.35,30.24,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1168,"percent_change":299,"volume":731,"transactions":9,"vwap":2006},"2025-04-16",30.17,30.21,30.12,30.19,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":607,"percent_change":738,"volume":2012,"transactions":9,"vwap":2011},"2025-04-15",30.53,30.42,30.44,2700,{"date":2014,"open":2015,"high":1978,"low":2016,"close":2017,"change":2018,"percent_change":578,"volume":2019,"transactions":9,"vwap":2017},"2025-04-14",30.5,30.269,30.41,0.259,16800,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":379,"transactions":9,"vwap":2025},"2025-04-11",29.72,30.16,29.69,30.151,0.371,1.25,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":400,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-04-10",30.040001,29.59,29.78,-2.04,12400,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-04-09",28.98,30.4,1.455,5.03,14600,{"date":2043,"open":2044,"high":2044,"low":174,"close":174,"change":862,"percent_change":2045,"volume":2046,"transactions":9,"vwap":174},"2025-04-08",29.9,-1.25,15700,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":196,"percent_change":1309,"volume":2052,"transactions":9,"vwap":2051},"2025-04-07",29.14,29.47,29.31,10700,{"date":2054,"open":1992,"high":2055,"low":2056,"close":2056,"change":2057,"percent_change":2058,"volume":1248,"transactions":9,"vwap":2056},"2025-04-04",29.85,29.6,-1.091,-3.55,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-04-03",30.925,30.93,30.691,-0.702,-2.24,12300,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":857,"percent_change":571,"volume":466,"transactions":9,"vwap":2070},"2025-04-02",31.34,31.393,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":617,"volume":739,"transactions":9,"vwap":2076},"2025-04-01",31.28,31.46,31.24,31.41,0.087,{"date":2079,"open":2080,"high":2081,"low":1959,"close":2081,"change":2082,"percent_change":664,"volume":491,"transactions":9,"vwap":2081},"2025-03-31",31.15,31.323,0.043,{"date":2084,"open":2073,"high":2073,"low":2085,"close":2073,"change":1788,"percent_change":2086,"volume":491,"transactions":9,"vwap":2073},"2025-03-28",31.27,-0.7,{"date":2088,"open":2089,"high":1942,"low":2089,"close":1937,"change":219,"percent_change":1168,"volume":2090,"transactions":9,"vwap":1937},"2025-03-27",31.49,7500,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2094,"change":1593,"percent_change":909,"volume":695,"transactions":9,"vwap":2094},"2025-03-26",31.76,31.58,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2098,"change":496,"percent_change":617,"volume":579,"transactions":9,"vwap":2098},"2025-03-25",31.84,31.82,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":1612,"percent_change":974,"volume":2104,"transactions":9,"vwap":2102},"2025-03-24",31.72,31.73,31.66,9900,{"date":2106,"open":1941,"high":2107,"low":1941,"close":2107,"change":2108,"percent_change":897,"volume":172,"transactions":9,"vwap":2107},"2025-03-21",31.555,-0.048,{"date":2110,"open":2111,"high":2111,"low":2111,"close":2111,"change":2112,"percent_change":897,"volume":422,"transactions":9,"vwap":2111},"2025-03-20",31.603,-0.047,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2117,"change":1192,"percent_change":1199,"volume":498,"transactions":9,"vwap":2117},"2025-03-19",31.47,31.75,31.65,{"date":2119,"open":2074,"high":2089,"low":2074,"close":2089,"change":2120,"percent_change":1571,"volume":447,"transactions":9,"vwap":2089},"2025-03-18",-0.126,{"date":2122,"open":2123,"high":2103,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":757,"transactions":9,"vwap":2124},"2025-03-17",31.52,31.616,0.187,0.59,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":466,"transactions":9,"vwap":2130},"2025-03-14",31.25,31.429,0.377,1.21,{"date":2134,"open":2135,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":2138,"volume":386,"transactions":9,"vwap":2136},"2025-03-13",31.2,31.052,-0.206,-0.66,{"date":2140,"open":2073,"high":2073,"low":2141,"close":2141,"change":1843,"percent_change":1192,"volume":538,"transactions":9,"vwap":2141},"2025-03-12",31.258,{"date":2143,"open":2144,"high":2145,"low":2144,"close":2145,"change":2146,"percent_change":1993,"volume":739,"transactions":9,"vwap":2145},"2025-03-11",31.08,31.209,-0.131,{"date":2148,"open":2089,"high":2089,"low":2149,"close":2069,"change":2150,"percent_change":2151,"volume":483,"transactions":9,"vwap":2069},"2025-03-10",31.23,-0.439,-1.38,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2155,"change":1893,"percent_change":145,"volume":440,"transactions":9,"vwap":2155},"2025-03-07",31.78,31.779,{"date":2157,"open":2158,"high":2158,"low":2158,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-03-06",31.658,-0.309,-0.97,10000,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2166,"change":2167,"percent_change":1394,"volume":2168,"transactions":9,"vwap":2166},"2025-03-05",31.785,31.97,31.967,0.239,2300,{"date":2170,"open":2154,"high":2154,"low":2171,"close":2171,"change":2172,"percent_change":2173,"volume":386,"transactions":9,"vwap":2171},"2025-03-04",31.728,-0.192,-0.6,{"date":2175,"open":2176,"high":1897,"low":2177,"close":2178,"change":626,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-03-03",32.2,31.79,31.92,-0.59,65500,{"date":178,"open":2182,"high":1907,"low":2183,"close":1907,"change":559,"percent_change":2184,"volume":1282,"transactions":9,"vwap":1907},31.94,31.86,0.53]