[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HWAY":3,"homepage-market-summary":27,"stock-historical-HWAY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"HWAY","2026-07-28",{"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},"Themes US Infrastructure ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},38.427277,"Irregular",{"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},38.0512,37.74,38.25,-0.1988,-0.52,286.829208,43.625,28.83,1118.1700133399015,62.3,469,{"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},22,987,360168.512708,40.76,"2025-02-12",[180,183,190,198,209,219,228,235,245,255,261,269,278,285,290,296,303,310,317,323,328,336,345,352,360,366,375,382,389,394,400,407,413,418,423,426,431,437,443,448,455,461,466,471,476,482,488,493,499,505,510,519,524,528,534,538,547,553,560,567,572,578,583,589,594,599,606,613,618,624,629,634,639,645,650,655,660,667,672,677,682,689,694,702,707,713,718,723,729,736,742,748,754,760,768,773,779,784,789,796,801,808,816,823,828,836,843,851,860,867,873,878,886,891,897,903,908,916,921,927,934,941,947,951,957,963,969,976,983,990,998,1005,1009,1015,1022,1027,1035,1041,1046,1052,1058,1065,1072,1078,1086,1090,1095,1098,1106,1115,1121,1128,1134,1141,1145,1151,1155,1161,1168,1174,1179,1184,1188,1194,1199,1204,1210,1216,1220,1225,1228,1233,1242,1247,1253,1257,1262,1268,1273,1280,1286,1291,1296,1302,1307,1312,1320,1325,1331,1335,1339,1344,1349,1356,1361,1366,1370,1375,1382,1386,1391,1397,1403,1408,1411,1416,1423,1428,1432,1437,1444,1449,1455,1462,1466,1472,1477,1481,1487,1491,1496,1501,1506,1511,1516,1521,1528,1534,1539,1544,1547,1550,1555,1559,1564,1569,1574,1578,1582,1586,1591,1597,1602,1605,1609,1612,1616,1621,1626,1632,1637,1642,1645,1650,1655,1659,1664,1670,1675,1682,1689,1695,1700,1704,1709,1712,1717,1721,1725,1730,1735,1739,1742,1746,1750,1755,1760,1765,1770,1775,1780,1784,1789,1792,1796,1801,1807,1812,1818,1824,1831,1835,1841,1847,1852,1857,1861,1868,1872,1876,1881,1884,1888,1894,1899,1902,1909,1913,1917,1922,1927,1931,1937,1941,1946,1949,1955,1961,1967,1972,1980,1985,1990,1994,1999,2005,2011,2016,2021,2027,2034,2039,2047,2054,2062,2069,2076,2084,2091,2096,2100,2106,2111,2116,2123,2131,2136,2143,2149,2153,2158,2164,2170,2175,2180,2184,2190,2197,2204,2210,2216,2221,2228,2234,2239],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},24,37.8294,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-07-27",-0.17,-0.44,213.3217,23,38.3845,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-07-24",38.42,0.2036,0.53,18.4217,18,38.4429,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-07-23",38.36,38.5399,38.09,38.2164,0.6014,1.6,892.3134,40,38.3448,{"date":210,"open":211,"high":212,"low":213,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-07-22",37.25,37.615,35.23,0.3204,0.86,1002.1304,35,37.0644,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":217,"vwap":227},"2026-07-21",37.27,37.2946,37.26,0.3796,1.03,444.8644,37.2196,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":174,"vwap":234},"2026-07-20",36.915,-0.5,-1.34,191.8644,37.017,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-07-17",37.4,37.4701,37.415,-0.27,-0.72,3022.1444,26,37.4728,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-07-16",36.86,38.0399,37.685,0.155,0.41,2219.5969,49,37.6078,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":240,"volume":259,"transactions":188,"vwap":260},"2026-07-15",37.53,-0.1,38.3329,37.4001,{"date":262,"open":263,"high":264,"low":265,"close":264,"change":266,"percent_change":194,"volume":267,"transactions":217,"vwap":268},"2026-07-14",37.62,37.63,37.5601,0.2,571.6939,37.6217,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-07-13",37.625,37.43,-0.367,-0.97,786.9994,34,37.5821,{"date":279,"open":263,"high":280,"low":263,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":9,"vwap":281},"2026-07-10",37.815,37.797,0.285,0.76,300,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":135,"volume":289,"transactions":9,"vwap":287},"2026-07-09",37.512,0.247,200,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":9,"vwap":292},"2026-07-08",37.265,-0.28,-0.75,100,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":9,"vwap":299},"2026-07-07",37.5,37.545,-0.845,-2.2,400,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":308,"percent_change":215,"volume":309,"transactions":9,"vwap":307},"2026-07-06",41.93,38.355,38.39,0.327,700,{"date":311,"open":18,"high":18,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":9,"vwap":313},"2026-07-02",37.49,38.063,-0.391,-1.02,900,{"date":318,"open":319,"high":22,"low":320,"close":320,"change":321,"percent_change":322,"volume":309,"transactions":9,"vwap":320},"2026-07-01",39.76,38.454,-0.816,-2.08,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":295,"transactions":9,"vwap":325},"2026-06-30",39.27,0.182,0.47,{"date":329,"open":330,"high":331,"low":18,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":9,"vwap":332},"2026-06-29",39,39.47,39.088001,-0.302,-0.77,2100,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":9,"vwap":341},"2026-06-26",39.445,39.92,39.32,39.39,-0.485,-1.22,1300,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":9,"vwap":348},"2026-06-25",39.5,39.875,0.96,2.47,1100,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":9,"vwap":356},"2026-06-24",38.78,39.075001,38.915,0.448,1.16,600,{"date":361,"open":362,"high":363,"low":362,"close":363,"change":364,"percent_change":365,"volume":289,"transactions":9,"vwap":363},"2026-06-23",38.33,38.467,-0.856,-2.18,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":9,"vwap":371},"2026-06-22",39.16,39.36,39.080002,39.323,0.436,1.12,5600,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":359,"transactions":9,"vwap":379},"2026-06-18",39.060001,39.15,38.887,0.442,1.15,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":359,"transactions":9,"vwap":386},"2026-06-17",38.8,39.22,38.445,-0.4,-1.03,{"date":390,"open":391,"high":391,"low":391,"close":391,"change":392,"percent_change":393,"volume":295,"transactions":9,"vwap":391},"2026-06-16",38.845,0.08,0.21,{"date":395,"open":330,"high":330,"low":396,"close":397,"change":398,"percent_change":399,"volume":316,"transactions":9,"vwap":397},"2026-06-15",38.66,38.765,0.415,1.08,{"date":401,"open":402,"high":403,"low":247,"close":404,"change":125,"percent_change":405,"volume":406,"transactions":9,"vwap":404},"2026-06-12",37.8,38.55,38.35,1.05,1200,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":411,"percent_change":412,"volume":289,"transactions":9,"vwap":410},"2026-06-11",38.15,37.95,1.008,2.73,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":295,"transactions":9,"vwap":415},"2026-06-10",36.942,-1.096,-2.88,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":289,"transactions":9,"vwap":420},"2026-06-09",38.037998,0.453,1.21,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":258,"percent_change":240,"volume":295,"transactions":9,"vwap":425},"2026-06-08",37.585,{"date":427,"open":428,"high":428,"low":249,"close":249,"change":429,"percent_change":430,"volume":284,"transactions":9,"vwap":249},"2026-06-05",37.76,-0.555,-1.45,{"date":432,"open":433,"high":433,"low":409,"close":434,"change":435,"percent_change":436,"volume":316,"transactions":9,"vwap":434},"2026-06-04",42.09,38.24,0.224,0.59,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":295,"transactions":9,"vwap":440},"2026-06-03",37.97,38.015999,0.351,0.93,{"date":444,"open":211,"high":445,"low":211,"close":445,"change":446,"percent_change":447,"volume":289,"transactions":9,"vwap":445},"2026-06-02",37.665,0.695,1.88,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":451},"2026-06-01",36.35,36.97,-0.26,-0.7,1600,{"date":456,"open":223,"high":223,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":457},"2026-05-29",37.23,-0.115,-0.31,500,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":295,"transactions":9,"vwap":463},"2026-05-28",37.345,-0.175,-0.47,{"date":467,"open":468,"high":428,"low":468,"close":469,"change":470,"percent_change":135,"volume":302,"transactions":9,"vwap":469},"2026-05-27",37.22,37.52,0.245,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":295,"transactions":9,"vwap":473},"2026-05-26",37.275,0.925,2.54,{"date":477,"open":478,"high":479,"low":480,"close":450,"change":481,"percent_change":43,"volume":454,"transactions":9,"vwap":450},"2026-05-22",37,37.99,34.17,0.36,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":458,"percent_change":487,"volume":344,"transactions":9,"vwap":486},"2026-05-21",33,36.11,35.99,-0.32,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":491,"percent_change":492,"volume":289,"transactions":9,"vwap":490},"2026-05-20",36.105,0.37,1.04,{"date":494,"open":495,"high":496,"low":495,"close":496,"change":497,"percent_change":498,"volume":295,"transactions":9,"vwap":496},"2026-05-19",35.22,35.735,-0.828,-2.26,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":20,"volume":504,"transactions":9,"vwap":502},"2026-05-18",36.31,36.563,-0.192,800,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":295,"transactions":9,"vwap":507},"2026-05-15",36.755,-1.259,-3.31,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":515},"2026-05-14",37.67,38.175,36.59,38.014,0.704,1.89,1400,{"date":520,"open":521,"high":521,"low":522,"close":522,"change":523,"percent_change":487,"volume":504,"transactions":9,"vwap":522},"2026-05-13",37.57,37.31,-0.12,{"date":525,"open":298,"high":298,"low":272,"close":272,"change":526,"percent_change":527,"volume":289,"transactions":9,"vwap":272},"2026-05-12",-0.21,-0.56,{"date":529,"open":485,"high":530,"low":531,"close":530,"change":532,"percent_change":533,"volume":351,"transactions":9,"vwap":530},"2026-05-11",37.64,36.029999,0.23,0.61,{"date":535,"open":536,"high":537,"low":536,"close":537,"change":458,"percent_change":459,"volume":284,"transactions":9,"vwap":537},"2026-05-08",37.37,37.41,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-05-07",37.45,38.12,33.71,37.525,-0.977,-2.54,2500,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":302,"transactions":9,"vwap":550},"2026-05-06",38,38.502,0.902,2.4,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":35,"percent_change":559,"volume":518,"transactions":9,"vwap":558},"2026-05-05",37.82,37.83,37.59,37.6,1.98,{"date":561,"open":478,"high":562,"low":563,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":563},"2026-05-04",37.099998,36.87,-0.424,-1.14,3100,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":295,"transactions":9,"vwap":569},"2026-05-01",37.294,-0.216,-0.58,{"date":573,"open":562,"high":574,"low":562,"close":575,"change":576,"percent_change":577,"volume":309,"transactions":9,"vwap":575},"2026-04-30",37.73,37.51,1.36,3.76,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":295,"transactions":9,"vwap":580},"2026-04-29",36.15,-0.165,-0.45,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":289,"transactions":9,"vwap":586},"2026-04-28",36.49,36.315,-0.652,-1.76,{"date":590,"open":485,"high":591,"low":485,"close":591,"change":592,"percent_change":593,"volume":289,"transactions":9,"vwap":591},"2026-04-27",36.967,0.189,0.51,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":598,"volume":295,"transactions":9,"vwap":596},"2026-04-24",36.778,-0.257,-0.69,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":302,"transactions":9,"vwap":603},"2026-04-23",36.85,37.07,37.035,1.012,2.81,{"date":607,"open":608,"high":609,"low":610,"close":609,"change":611,"percent_change":612,"volume":504,"transactions":9,"vwap":609},"2026-04-22",35.95,36.022999,35.91,0.006,0.02,{"date":614,"open":486,"high":615,"low":486,"close":615,"change":616,"percent_change":617,"volume":295,"transactions":9,"vwap":615},"2026-04-21",36.016998,-0.152,-0.42,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":622,"percent_change":623,"volume":302,"transactions":9,"vwap":621},"2026-04-20",35.87,36.169,0.316,0.88,{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":295,"transactions":9,"vwap":626},"2026-04-17",35.853,0.82,2.34,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":295,"transactions":9,"vwap":631},"2026-04-16",35.033001,-0.089,-0.25,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":637,"percent_change":638,"volume":295,"transactions":9,"vwap":636},"2026-04-15",35.122,-0.647,-1.81,{"date":640,"open":486,"high":641,"low":642,"close":642,"change":643,"percent_change":644,"volume":460,"transactions":9,"vwap":642},"2026-04-14",36.040001,35.769,-0.024,-0.07,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":648,"percent_change":649,"volume":295,"transactions":9,"vwap":647},"2026-04-13",35.793,0.207,0.58,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":653,"percent_change":654,"volume":295,"transactions":9,"vwap":652},"2026-04-10",35.586,-0.007,-0.02,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":576,"volume":289,"transactions":9,"vwap":658},"2026-04-09",35.65,35.593,0.477,{"date":661,"open":662,"high":663,"low":664,"close":663,"change":665,"percent_change":666,"volume":172,"transactions":9,"vwap":663},"2026-04-08",35.014999,35.116,35.0099983,1.61,4.81,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":295,"transactions":9,"vwap":669},"2026-04-07",33.506,0.016,0.05,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":295,"transactions":9,"vwap":674},"2026-04-06",33.49,0.056,0.17,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":295,"transactions":9,"vwap":679},"2026-04-02",33.434,-0.239,-0.71,{"date":683,"open":684,"high":685,"low":684,"close":686,"change":687,"percent_change":688,"volume":351,"transactions":9,"vwap":686},"2026-04-01",33.47,33.88,33.673,0.581,1.76,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":381,"percent_change":693,"volume":284,"transactions":9,"vwap":692},"2026-03-31",32.91,33.091999,3.6,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":454,"transactions":9,"vwap":699},"2026-03-30",31.35,32.19,31.31,31.942,-0.496,-1.53,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":705,"percent_change":706,"volume":172,"transactions":9,"vwap":704},"2026-03-27",32.438,-0.255,-0.78,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":712,"volume":284,"transactions":9,"vwap":710},"2026-03-26",32.71,32.693,-0.708,-2.12,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":295,"transactions":9,"vwap":715},"2026-03-25",33.401,0.165,0.5,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":295,"transactions":9,"vwap":720},"2026-03-24",33.236,0.467,1.43,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":309,"transactions":9,"vwap":726},"2026-03-23",32.95,32.769,0.781,2.44,{"date":730,"open":731,"high":732,"low":733,"close":733,"change":734,"percent_change":735,"volume":289,"transactions":9,"vwap":733},"2026-03-20",32.029999,32.040001,31.988,-0.543,-1.67,{"date":737,"open":738,"high":739,"low":740,"close":739,"change":526,"percent_change":741,"volume":460,"transactions":9,"vwap":739},"2026-03-19",32.32,32.531,32.3,-0.64,{"date":743,"open":744,"high":744,"low":745,"close":745,"change":746,"percent_change":747,"volume":289,"transactions":9,"vwap":745},"2026-03-18",32.76,32.741,-0.409,-1.23,{"date":749,"open":750,"high":751,"low":750,"close":751,"change":752,"percent_change":753,"volume":309,"transactions":9,"vwap":751},"2026-03-17",33.0099983,33.15,0.144,0.44,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":622,"percent_change":759,"volume":172,"transactions":9,"vwap":758},"2026-03-16",32.34,33.02,33.0060005,0.97,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-03-13",32.62,32.74,32.69,-0.244,-0.74,1800,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":772,"volume":302,"transactions":9,"vwap":770},"2026-03-12",32.934,-0.947,-2.8,{"date":774,"open":775,"high":776,"low":775,"close":776,"change":777,"percent_change":778,"volume":504,"transactions":9,"vwap":776},"2026-03-11",33.79,33.881,-0.052,-0.15,{"date":780,"open":781,"high":781,"low":781,"close":781,"change":782,"percent_change":783,"volume":289,"transactions":9,"vwap":781},"2026-03-10",33.933,-0.138,-0.41,{"date":785,"open":786,"high":787,"low":786,"close":787,"change":721,"percent_change":788,"volume":302,"transactions":9,"vwap":787},"2026-03-09",33.080002,34.070999,1.39,{"date":790,"open":791,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":172,"transactions":9,"vwap":793},"2026-03-06",35.38,33.52,33.604,-0.981,-2.84,{"date":797,"open":217,"high":664,"low":798,"close":798,"change":799,"percent_change":800,"volume":172,"transactions":9,"vwap":798},"2026-03-05",34.585,-0.985,-2.77,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":335,"transactions":9,"vwap":805},"2026-03-04",35.5,35.63,35.57,0.094,0.26,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":546,"transactions":9,"vwap":813},"2026-03-03",34.94,35.61,34.78,35.476,-0.694,-1.92,{"date":817,"open":818,"high":257,"low":819,"close":820,"change":821,"percent_change":822,"volume":454,"transactions":9,"vwap":820},"2026-03-02",36.79,35.37,36.17,0.203,0.56,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":302,"transactions":9,"vwap":825},"2026-02-27",35.967,-0.167,-0.46,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":393,"volume":835,"transactions":9,"vwap":833},"2026-02-26",35.89,36.135,35.78,36.134,0.077,2300,{"date":837,"open":838,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":316,"transactions":9,"vwap":840},"2026-02-25",36.175,36.21,36.056999,-0.483,-1.32,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":454,"transactions":9,"vwap":848},"2026-02-24",39.64,41.12,36.25,36.54,0.494,1.37,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-02-23",36,36.07,35.94,36.046001,-0.512,-1.4,2000,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":157,"volume":518,"transactions":9,"vwap":865},"2026-02-20",36.55,36.63,36.23,36.558,0.27,{"date":868,"open":869,"high":870,"low":869,"close":871,"change":872,"percent_change":405,"volume":406,"transactions":9,"vwap":871},"2026-02-19",36.18,36.36,36.288,0.378,{"date":874,"open":853,"high":875,"low":876,"close":610,"change":877,"percent_change":-6,"volume":344,"transactions":9,"vwap":610},"2026-02-18",36.2,35.79,-0.001,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":617,"volume":885,"transactions":9,"vwap":883},"2026-02-17",35.72,36.9,34.38,35.911,-0.153,1700,{"date":887,"open":888,"high":501,"low":888,"close":889,"change":890,"percent_change":349,"volume":885,"transactions":9,"vwap":889},"2026-02-13",35.85,36.063999,0.342,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":518,"transactions":9,"vwap":894},"2026-02-12",37.0099983,35.722,-0.798,-2.19,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":822,"percent_change":902,"volume":767,"transactions":9,"vwap":901},"2026-02-11",36.702,36.455,36.52,1.56,{"date":904,"open":853,"high":853,"low":855,"close":905,"change":906,"percent_change":907,"volume":885,"transactions":9,"vwap":905},"2026-02-10",35.96,-0.088,-0.24,{"date":909,"open":217,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-02-09",36.16,34.87,36.048,1.025,2.93,6400,{"date":917,"open":918,"high":876,"low":919,"close":919,"change":920,"percent_change":349,"volume":406,"transactions":9,"vwap":919},"2026-02-06",35.47,35.022999,0.332,{"date":922,"open":923,"high":924,"low":923,"close":925,"change":926,"percent_change":487,"volume":351,"transactions":9,"vwap":925},"2026-02-05",34.615,34.81,34.691,-0.113,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":932,"percent_change":933,"volume":835,"transactions":9,"vwap":930},"2026-02-04",34.79,34.804,34.41,0.474,1.38,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":302,"transactions":9,"vwap":938},"2026-02-03",34.36,34.18,34.33,0.639,1.9,{"date":942,"open":943,"high":944,"low":943,"close":944,"change":945,"percent_change":946,"volume":316,"transactions":9,"vwap":944},"2026-02-02",33.458,33.691,0.554,1.67,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":274,"volume":289,"transactions":9,"vwap":949},"2026-01-30",33.137,-0.323,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":532,"percent_change":956,"volume":504,"transactions":9,"vwap":954},"2026-01-29",33.345,33.46,33.32,0.69,{"date":958,"open":959,"high":959,"low":751,"close":960,"change":961,"percent_change":962,"volume":309,"transactions":9,"vwap":960},"2026-01-28",36.73,33.23,-0.16,-0.48,{"date":964,"open":965,"high":965,"low":966,"close":966,"change":967,"percent_change":968,"volume":359,"transactions":9,"vwap":966},"2026-01-27",33.43,33.39,0.003,0.01,{"date":970,"open":971,"high":966,"low":972,"close":973,"change":974,"percent_change":975,"volume":309,"transactions":9,"vwap":973},"2026-01-26",33.36,33.33,33.387,0.072,0.22,{"date":977,"open":978,"high":971,"low":979,"close":980,"change":981,"percent_change":982,"volume":309,"transactions":9,"vwap":980},"2026-01-23",33.295,33.28,33.315,-0.386,-1.15,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":988,"percent_change":989,"volume":460,"transactions":9,"vwap":987},"2026-01-22",33.75,33.81,33.701,0.04,0.12,{"date":991,"open":992,"high":986,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-01-21",33.31,33.16,33.661,0.822,2.5,2800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":997,"transactions":9,"vwap":1002},"2026-01-20",32.9,33.060001,32.839,-0.651,-1.94,{"date":1006,"open":674,"high":674,"low":674,"close":674,"change":1007,"percent_change":1008,"volume":289,"transactions":9,"vwap":674},"2026-01-16",0.16,0.48,{"date":1010,"open":1011,"high":1011,"low":1012,"close":972,"change":1013,"percent_change":1014,"volume":344,"transactions":9,"vwap":972},"2026-01-15",33.4,33.325,0.475,1.45,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":1020,"percent_change":1021,"volume":309,"transactions":9,"vwap":1018},"2026-01-14",32.68,32.855,32.679,-0.096,-0.29,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":295,"transactions":9,"vwap":1024},"2026-01-13",32.951,0.196,0.6,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-01-12",32.72,32.755,32.6,0.211,0.65,11600,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1039,"change":1040,"percent_change":933,"volume":518,"transactions":9,"vwap":1039},"2026-01-09",32.383,32.55,32.544,0.444,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":295,"transactions":9,"vwap":1043},"2026-01-08",32.099998,0.389,1.23,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":365,"volume":997,"transactions":9,"vwap":1050},"2026-01-07",31.97,31.671,31.711,-0.706,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":115,"volume":1057,"transactions":9,"vwap":1055},"2026-01-06",31.946,32.417,0.361,4800,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":849,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-01-05",32.11,32.26,32.056,1.57,2700,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1070,"percent_change":1071,"volume":767,"transactions":9,"vwap":1069},"2026-01-02",31.11,31.63,31.562,0.611,1.97,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":359,"transactions":9,"vwap":1075},"2025-12-31",31,30.951,-0.341,-1.09,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2025-12-30",31.37,31.41,31.292,-0.161,-0.51,1500,{"date":1087,"open":1081,"high":1088,"low":1080,"close":1088,"change":1089,"percent_change":571,"volume":284,"transactions":9,"vwap":1088},"2025-12-29",31.453,-0.182,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1094,"volume":289,"transactions":9,"vwap":1093},"2025-12-26",31.52,31.635,0,{"date":1096,"open":1068,"high":1093,"low":1068,"close":1093,"change":1097,"percent_change":866,"volume":454,"transactions":9,"vwap":1093},"2025-12-24",0.085,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":392,"volume":1105,"transactions":9,"vwap":1103},"2025-12-23",31.47,31.61,31.43,31.55,0.024,2200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2025-12-22",31.98,32.22,31.51,31.526,0.266,0.85,3800,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":125,"volume":359,"transactions":9,"vwap":1119},"2025-12-19",31.32,31.182,31.26,0.125,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1125,"change":185,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2025-12-18",31.54,31.6,31.135,-0.54,6300,{"date":1129,"open":696,"high":696,"low":1130,"close":1131,"change":1132,"percent_change":526,"volume":1133,"transactions":9,"vwap":1131},"2025-12-17",31.3,31.305,-0.065,14700,{"date":1135,"open":1136,"high":1137,"low":1080,"close":1080,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1080},"2025-12-16",31.87,31.99,-0.714,-2.23,1900,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":967,"percent_change":968,"volume":284,"transactions":9,"vwap":1144},"2025-12-15",32.049999,32.084,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1148,"change":582,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2025-12-12",32.8,32.081001,-1.38,18300,{"date":1152,"open":1153,"high":1031,"low":1153,"close":739,"change":1154,"percent_change":722,"volume":1105,"transactions":9,"vwap":739},"2025-12-11",32.36,0.459,{"date":1156,"open":1110,"high":1157,"low":1110,"close":1158,"change":1159,"percent_change":1160,"volume":172,"transactions":9,"vwap":1158},"2025-12-10",32.14,32.071999,0.726,2.32,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1165,"change":1166,"percent_change":1167,"volume":454,"transactions":9,"vwap":1165},"2025-12-09",31.75,31.8,31.346,-0.271,-0.86,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":459,"volume":1173,"transactions":9,"vwap":1171},"2025-12-08",34.89,31.617,-0.098,2400,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":783,"volume":295,"transactions":9,"vwap":1177},"2025-12-05",31.84,31.715,-0.13,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":649,"volume":172,"transactions":9,"vwap":1182},"2025-12-04",31.95,31.845,0.183,{"date":1185,"open":1101,"high":1186,"low":1101,"close":1186,"change":1154,"percent_change":1187,"volume":302,"transactions":9,"vwap":1186},"2025-12-03",31.662,1.47,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":393,"volume":309,"transactions":9,"vwap":1192},"2025-12-02",31.85,31.18,31.203,0.065,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1197,"change":1198,"percent_change":274,"volume":295,"transactions":9,"vwap":1197},"2025-12-01",31.36,31.138,-0.304,{"date":1200,"open":1201,"high":1202,"low":1080,"close":1202,"change":1203,"percent_change":491,"volume":302,"transactions":9,"vwap":1202},"2025-11-28",31.4,31.442,0.117,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":284,"transactions":9,"vwap":1207},"2025-11-26",31.57,31.325,0.213,0.68,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":302,"transactions":9,"vwap":1213},"2025-11-25",31.12,31.112,0.558,1.83,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":759,"volume":289,"transactions":9,"vwap":1218},"2025-11-24",30.554,0.294,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":1223,"percent_change":1224,"volume":295,"transactions":9,"vwap":1222},"2025-11-21",30.26,0.632,2.13,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":827,"percent_change":701,"volume":295,"transactions":9,"vwap":1227},"2025-11-20",29.628,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1232,"change":1193,"percent_change":975,"volume":302,"transactions":9,"vwap":1232},"2025-11-19",30.11,30.16,30.087999,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2025-11-18",29.88,30.040001,29.78,30.023001,-0.015,-0.05,3300,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":295,"transactions":9,"vwap":1244},"2025-11-17",30.038,-0.361,-1.19,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1250,"change":1251,"percent_change":1252,"volume":359,"transactions":9,"vwap":1250},"2025-11-14",30.46,30.399,-0.092,-0.3,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1138,"percent_change":1256,"volume":295,"transactions":9,"vwap":1255},"2025-11-13",30.491,-2.29,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":295,"transactions":9,"vwap":1259},"2025-11-12",31.205,0.198,0.64,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":284,"transactions":9,"vwap":1265},"2025-11-11",31.13,31.007,-0.059,-0.19,{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":1271,"percent_change":1272,"volume":289,"transactions":9,"vwap":1270},"2025-11-10",31.066,0.221,0.72,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1276,"change":1278,"percent_change":1279,"volume":284,"transactions":9,"vwap":1276},"2025-11-07",30.58,30.845,30.57,0.057,0.19,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":302,"transactions":9,"vwap":1283},"2025-11-06",30.947,30.788,-0.151,-0.49,{"date":1287,"open":1288,"high":1288,"low":1288,"close":1288,"change":1289,"percent_change":1290,"volume":284,"transactions":9,"vwap":1288},"2025-11-05",30.939,0.142,0.46,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":1294,"percent_change":1295,"volume":284,"transactions":9,"vwap":1293},"2025-11-04",30.797,-0.278,-0.89,{"date":1297,"open":23,"high":1298,"low":23,"close":1299,"change":1300,"percent_change":1301,"volume":344,"transactions":9,"vwap":1299},"2025-11-03",31.19,31.075001,-0.195,-0.62,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":295,"transactions":9,"vwap":1304},"2025-10-31",31.27,0.193,0.62,{"date":1308,"open":1124,"high":1124,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":1140,"transactions":9,"vwap":1309},"2025-10-30",31.077,-0.369,-1.17,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":759,"volume":1319,"transactions":9,"vwap":1317},"2025-10-29",31.65,31.76,31.42,31.446,0.303,3200,{"date":1321,"open":1322,"high":1322,"low":1322,"close":1322,"change":1323,"percent_change":1324,"volume":295,"transactions":9,"vwap":1322},"2025-10-28",31.143,-0.112,-0.36,{"date":1326,"open":1327,"high":1327,"low":1328,"close":1329,"change":1330,"percent_change":140,"volume":351,"transactions":9,"vwap":1329},"2025-10-27",32.49,31.17,31.255,0.1,{"date":1332,"open":1333,"high":1333,"low":1333,"close":1333,"change":308,"percent_change":1334,"volume":289,"transactions":9,"vwap":1333},"2025-10-24",31.155,1.06,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":1338,"percent_change":373,"volume":295,"transactions":9,"vwap":1337},"2025-10-23",30.828,0.341,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":741,"percent_change":1343,"volume":172,"transactions":9,"vwap":1342},"2025-10-22",30.76,30.487,-2.06,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":125,"volume":284,"transactions":9,"vwap":1347},"2025-10-21",31.115,31.127,0.124,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1352,"change":1354,"percent_change":1355,"volume":302,"transactions":9,"vwap":1352},"2025-10-20",30.97,31.0030003,30.96,0.405,1.32,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1359,"change":1360,"percent_change":258,"volume":302,"transactions":9,"vwap":1359},"2025-10-17",30.63,30.598,-0.031,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":1364,"percent_change":1365,"volume":284,"transactions":9,"vwap":1363},"2025-10-16",30.629,-0.226,-0.73,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":988,"volume":295,"transactions":9,"vwap":1368},"2025-10-15",30.855,0.011,{"date":1371,"open":1372,"high":1074,"low":1372,"close":1373,"change":721,"percent_change":1374,"volume":302,"transactions":9,"vwap":1373},"2025-10-14",30.35,30.844,1.54,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":373,"volume":1381,"transactions":9,"vwap":1379},"2025-10-13",31.5,30.37,30.377,0.336,3400,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":1256,"volume":284,"transactions":9,"vwap":1384},"2025-10-10",30.041,-0.705,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":295,"transactions":9,"vwap":1388},"2025-10-09",30.746,-0.375,-1.2,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":289,"transactions":9,"vwap":1394},"2025-10-08",31.07,31.121,0.462,1.51,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":289,"transactions":9,"vwap":1400},"2025-10-07",30.88,30.659,-0.327,-1.06,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":612,"volume":460,"transactions":9,"vwap":1406},"2025-10-06",31.044001,30.986,0.005,{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":1193,"percent_change":393,"volume":295,"transactions":9,"vwap":1410},"2025-10-03",30.981,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":215,"volume":309,"transactions":9,"vwap":1414},"2025-10-02",30.78,30.916,0.263,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":172,"transactions":9,"vwap":1420},"2025-10-01",30.68,30.73,30.653,-0.033,-0.11,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":623,"volume":289,"transactions":9,"vwap":1426},"2025-09-30",30.53,30.686,0.268,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":1330,"percent_change":1431,"volume":289,"transactions":9,"vwap":1430},"2025-09-29",30.418,0.33,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":1436,"volume":295,"transactions":9,"vwap":1434},"2025-09-26",30.318,0.391,1.31,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1441,"change":1442,"percent_change":1443,"volume":302,"transactions":9,"vwap":1441},"2025-09-25",29.81,29.99,29.927,-0.198,-0.66,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":571,"volume":460,"transactions":9,"vwap":1447},"2025-09-24",30.165,30.125,-0.176,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":240,"volume":316,"transactions":9,"vwap":1453},"2025-09-23",33.42,30.27,30.301,-0.082,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":344,"transactions":9,"vwap":1459},"2025-09-22",30.21,30.41,30.383,0.239,0.79,{"date":1463,"open":1464,"high":1464,"low":1464,"close":1464,"change":1465,"percent_change":20,"volume":295,"transactions":9,"vwap":1464},"2025-09-19",30.144,-0.158,{"date":1467,"open":1468,"high":1468,"low":1469,"close":1469,"change":1470,"percent_change":1471,"volume":289,"transactions":9,"vwap":1469},"2025-09-18",30.36,30.302,0.516,1.73,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":962,"volume":302,"transactions":9,"vwap":1475},"2025-09-17",29.95,29.786,-0.145,{"date":1478,"open":1479,"high":1479,"low":1479,"close":1479,"change":1480,"percent_change":186,"volume":295,"transactions":9,"vwap":1479},"2025-09-16",29.931,-0.131,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1484,"change":1485,"percent_change":1486,"volume":284,"transactions":9,"vwap":1484},"2025-09-15",30.049999,30.062,0.101,0.34,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":232,"volume":295,"transactions":9,"vwap":1489},"2025-09-12",29.961,-0.407,{"date":1492,"open":1493,"high":1493,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":295,"transactions":9,"vwap":1493},"2025-09-11",30.368,0.513,1.72,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":393,"percent_change":1500,"volume":295,"transactions":9,"vwap":1499},"2025-09-10",29.85,29.855,0.71,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":295,"transactions":9,"vwap":1503},"2025-09-09",29.645,-0.423,-1.41,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1509,"change":1510,"percent_change":258,"volume":295,"transactions":9,"vwap":1509},"2025-09-08",30,30.068001,-0.029,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":295,"transactions":9,"vwap":1513},"2025-09-05",30.097,-0.028,-0.09,{"date":1517,"open":1518,"high":1447,"low":1518,"close":1447,"change":1519,"percent_change":1520,"volume":302,"transactions":9,"vwap":1447},"2025-09-04",29.9,0.488,1.65,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":582,"volume":1140,"transactions":9,"vwap":1526},"2025-09-03",29.7,29.71,29.59,29.637,-0.135,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":706,"volume":859,"transactions":9,"vwap":1531},"2025-09-02",29.64,29.772,29.577,-0.233,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":1538,"volume":295,"transactions":9,"vwap":1536},"2025-08-29",30.0049992,-0.324,-1.07,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":295,"transactions":9,"vwap":1541},"2025-08-28",30.329,0.039,0.13,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1542,"percent_change":1543,"volume":295,"transactions":9,"vwap":1546},"2025-08-27",30.29,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":1348,"percent_change":251,"volume":295,"transactions":9,"vwap":1549},"2025-08-26",30.251,{"date":1551,"open":1552,"high":1552,"low":1553,"close":1553,"change":633,"percent_change":1554,"volume":302,"transactions":9,"vwap":1553},"2025-08-25",30.25,30.127,-0.82,{"date":1556,"open":1379,"high":1379,"low":1379,"close":1379,"change":1557,"percent_change":1558,"volume":295,"transactions":9,"vwap":1379},"2025-08-22",0.721,2.43,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1562,"change":1563,"percent_change":452,"volume":284,"transactions":9,"vwap":1562},"2025-08-21",29.63,29.656,-0.077,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1567,"change":1568,"percent_change":334,"volume":289,"transactions":9,"vwap":1567},"2025-08-20",29.709,29.733,-0.23,{"date":1570,"open":1571,"high":1571,"low":1572,"close":1572,"change":1573,"percent_change":533,"volume":359,"transactions":9,"vwap":1572},"2025-08-19",30.15,29.963,0.181,{"date":1575,"open":1576,"high":1576,"low":1576,"close":1576,"change":1577,"percent_change":807,"volume":295,"transactions":9,"vwap":1576},"2025-08-18",29.782,0.078,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":680,"percent_change":1581,"volume":295,"transactions":9,"vwap":1580},"2025-08-15",29.704,-0.8,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":746,"percent_change":1585,"volume":295,"transactions":9,"vwap":1584},"2025-08-14",29.943,-1.35,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":1589,"percent_change":1590,"volume":295,"transactions":9,"vwap":1588},"2025-08-13",30.352,0.383,1.28,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":460,"transactions":9,"vwap":1594},"2025-08-12",30.38,29.969,0.654,2.23,{"date":1598,"open":1599,"high":1599,"low":1599,"close":1599,"change":1600,"percent_change":1601,"volume":295,"transactions":9,"vwap":1599},"2025-08-11",29.315,-0.162,-0.55,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":989,"percent_change":251,"volume":295,"transactions":9,"vwap":1604},"2025-08-08",29.477,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1608,"percent_change":1330,"volume":284,"transactions":9,"vwap":1607},"2025-08-07",29.357,0.029,{"date":1610,"open":1611,"high":1611,"low":1611,"close":1611,"change":632,"percent_change":1252,"volume":295,"transactions":9,"vwap":1611},"2025-08-06",29.328,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":194,"volume":295,"transactions":9,"vwap":1614},"2025-08-05",29.417,0.156,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":295,"transactions":9,"vwap":1618},"2025-08-04",29.261,0.265,0.91,{"date":1622,"open":1623,"high":1623,"low":1623,"close":1623,"change":1624,"percent_change":1625,"volume":295,"transactions":9,"vwap":1623},"2025-08-01",28.996,-0.623,-2.1,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1324,"volume":172,"transactions":9,"vwap":1630},"2025-07-31",29.62,29.66,29.619,-0.106,{"date":1633,"open":1474,"high":1474,"low":1634,"close":1635,"change":1422,"percent_change":1636,"volume":406,"transactions":9,"vwap":1635},"2025-07-30",29.6,29.725,-0.37,{"date":1638,"open":1474,"high":1474,"low":1639,"close":1640,"change":1641,"percent_change":453,"volume":302,"transactions":9,"vwap":1640},"2025-07-29",29.77,29.835,-0.211,{"date":1643,"open":1571,"high":1571,"low":1236,"close":1644,"change":778,"percent_change":231,"volume":359,"transactions":9,"vwap":1644},"2025-07-28",30.046,{"date":1646,"open":1647,"high":1647,"low":1230,"close":1648,"change":1649,"percent_change":1215,"volume":344,"transactions":9,"vwap":1648},"2025-07-25",30.34,30.196,0.544,{"date":1651,"open":1523,"high":1523,"low":1652,"close":1653,"change":1654,"percent_change":1178,"volume":504,"transactions":9,"vwap":1653},"2025-07-24",29.643,29.652,-0.038,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1658,"percent_change":373,"volume":295,"transactions":9,"vwap":1657},"2025-07-23",29.69,0.328,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":80,"volume":309,"transactions":9,"vwap":1662},"2025-07-22",29.1,29.362,0.387,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":997,"transactions":9,"vwap":1667},"2025-07-21",30.42,28.975,-0.166,-0.57,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1673,"change":968,"percent_change":1674,"volume":309,"transactions":9,"vwap":1673},"2025-07-18",29.063999,29.141,0.03,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1681,"volume":767,"transactions":9,"vwap":1679},"2025-07-17",29.15,28.988,29.131,0.402,1.4,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1685,"change":1687,"percent_change":1688,"volume":359,"transactions":9,"vwap":1685},"2025-07-16",28.57,28.729,28.474,0.084,0.29,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":504,"transactions":9,"vwap":1692},"2025-07-15",29.01,28.645,-0.362,-1.25,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1699,"change":1654,"percent_change":1178,"volume":359,"transactions":9,"vwap":1699},"2025-07-14",29.030001,29.031,29.007,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1422,"percent_change":1703,"volume":295,"transactions":9,"vwap":1702},"2025-07-11",29.045,-0.38,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1707,"percent_change":1708,"volume":295,"transactions":9,"vwap":1706},"2025-07-10",29.155,0.244,0.84,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1707,"percent_change":1113,"volume":295,"transactions":9,"vwap":1711},"2025-07-09",28.911,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":295,"transactions":9,"vwap":1714},"2025-07-08",28.667,0.129,0.45,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":1402,"volume":295,"transactions":9,"vwap":1719},"2025-07-07",28.538,-0.305,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":822,"volume":295,"transactions":9,"vwap":1723},"2025-07-03",28.843,0.162,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":295,"transactions":9,"vwap":1727},"2025-07-02",28.681,0.333,1.17,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":295,"transactions":9,"vwap":1732},"2025-07-01",28.348,0.427,1.53,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1422,"volume":295,"transactions":9,"vwap":1737},"2025-06-30",27.921,-0.032,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":975,"percent_change":1461,"volume":295,"transactions":9,"vwap":1741},"2025-06-27",27.953,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1745,"percent_change":1355,"volume":295,"transactions":9,"vwap":1744},"2025-06-26",27.733,0.362,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":1749,"percent_change":315,"volume":295,"transactions":9,"vwap":1748},"2025-06-25",27.371,-0.283,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":295,"transactions":9,"vwap":1752},"2025-06-24",27.654,0.339,1.24,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1758,"percent_change":1759,"volume":295,"transactions":9,"vwap":1757},"2025-06-23",27.315,0.388,1.44,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1763,"change":1764,"percent_change":1568,"volume":284,"transactions":9,"vwap":1763},"2025-06-20",26.9,26.927,-0.063,{"date":1766,"open":1767,"high":1767,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":295,"transactions":9,"vwap":1767},"2025-06-18",26.99,0.018,0.07,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1774,"percent_change":1167,"volume":295,"transactions":9,"vwap":1773},"2025-06-17",27.19,26.972,-0.235,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1778,"change":1779,"percent_change":399,"volume":284,"transactions":9,"vwap":1778},"2025-06-16",27.54,27.207,0.292,{"date":1781,"open":1782,"high":1782,"low":1782,"close":1782,"change":1783,"percent_change":1505,"volume":295,"transactions":9,"vwap":1782},"2025-06-13",26.915,-0.385,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1788,"volume":43,"transactions":9,"vwap":1786},"2025-06-12",27.3,0.031,0.11,{"date":1790,"open":1791,"high":1791,"low":1791,"close":1791,"change":1178,"percent_change":465,"volume":295,"transactions":9,"vwap":1791},"2025-06-11",27.269,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":1795,"percent_change":866,"volume":295,"transactions":9,"vwap":1794},"2025-06-10",27.399,0.074,{"date":1797,"open":1798,"high":1798,"low":1786,"close":1799,"change":1800,"percent_change":1279,"volume":460,"transactions":9,"vwap":1799},"2025-06-09",27.9,27.325,0.051,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":492,"volume":289,"transactions":9,"vwap":1805},"2025-06-06",27.24,27.29,27.274,0.28,{"date":1808,"open":1809,"high":1810,"low":1762,"close":1811,"change":670,"percent_change":105,"volume":302,"transactions":9,"vwap":1811},"2025-06-05",26.95,27.08,26.994,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1515,"volume":172,"transactions":9,"vwap":1816},"2025-06-04",27.040001,27.059999,26.978,-0.025,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":351,"transactions":9,"vwap":1821},"2025-06-03",26.76,27.0030003,0.454,1.71,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":1830,"volume":359,"transactions":9,"vwap":1827},"2025-06-02",26.42,26.549,26.4,0.079,0.3,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1834,"change":1448,"percent_change":1443,"volume":289,"transactions":9,"vwap":1834},"2025-05-30",26.69,26.47,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1838,"change":1840,"percent_change":676,"volume":302,"transactions":9,"vwap":1838},"2025-05-29",26.62,26.646,26.56,0.044,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1844,"change":1845,"percent_change":1846,"volume":302,"transactions":9,"vwap":1844},"2025-05-28",26.84,26.602,-0.352,-1.31,{"date":1848,"open":1809,"high":1849,"low":1809,"close":1849,"change":1850,"percent_change":1851,"volume":295,"transactions":9,"vwap":1849},"2025-05-27",26.954,0.508,1.92,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1360,"percent_change":523,"volume":302,"transactions":9,"vwap":1856},"2025-05-23",26.35,26.51,26.446,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":906,"percent_change":1860,"volume":295,"transactions":9,"vwap":1859},"2025-05-22",26.477,-0.33,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1864,"change":1866,"percent_change":1867,"volume":284,"transactions":9,"vwap":1864},"2025-05-21",26.52,26.565,26.5,-0.461,-1.71,{"date":1869,"open":1870,"high":1870,"low":1870,"close":1870,"change":1871,"percent_change":294,"volume":295,"transactions":9,"vwap":1870},"2025-05-20",27.025999,-0.203,{"date":1873,"open":1874,"high":1874,"low":1874,"close":1874,"change":1875,"percent_change":1252,"volume":295,"transactions":9,"vwap":1874},"2025-05-19",27.229,-0.083,{"date":1877,"open":1878,"high":1878,"low":1878,"close":1878,"change":1879,"percent_change":1880,"volume":295,"transactions":9,"vwap":1878},"2025-05-16",27.312,0.307,1.14,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":250,"percent_change":649,"volume":289,"transactions":9,"vwap":1883},"2025-05-15",27.0049992,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":582,"volume":295,"transactions":9,"vwap":1886},"2025-05-14",26.85,-0.121,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":1893,"percent_change":1306,"volume":859,"transactions":9,"vwap":1892},"2025-05-13",27.01,27.027,26.971,0.166,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1334,"percent_change":1898,"volume":351,"transactions":9,"vwap":1897},"2025-05-12",26.666,26.805,4.12,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1407,"percent_change":612,"volume":295,"transactions":9,"vwap":1901},"2025-05-09",25.745,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1906,"change":1907,"percent_change":1908,"volume":460,"transactions":9,"vwap":1906},"2025-05-08",25.89,25.91,25.74,0.491,1.94,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":523,"volume":295,"transactions":9,"vwap":1911},"2025-05-07",25.249,-0.03,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1703,"percent_change":1916,"volume":295,"transactions":9,"vwap":1915},"2025-05-06",25.279,-1.48,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":1921,"volume":295,"transactions":9,"vwap":1919},"2025-05-05",25.659,-0.101,-0.39,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":295,"transactions":9,"vwap":1924},"2025-05-02",25.76,0.571,2.27,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":308,"percent_change":1355,"volume":1930,"transactions":9,"vwap":1929},"2025-05-01",25.189,414,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":593,"volume":284,"transactions":9,"vwap":1935},"2025-04-30",25.31,24.85,24.862,0.127,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1940,"percent_change":251,"volume":295,"transactions":9,"vwap":1939},"2025-04-29",24.735,0.102,{"date":1942,"open":1943,"high":1943,"low":1943,"close":1943,"change":1944,"percent_change":1945,"volume":295,"transactions":9,"vwap":1943},"2025-04-28",24.633,0.021,0.09,{"date":1947,"open":1948,"high":1948,"low":1948,"close":1948,"change":906,"percent_change":1324,"volume":295,"transactions":9,"vwap":1948},"2025-04-25",24.612,{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-04-24",24.7,0.664,2.76,356,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":302,"transactions":9,"vwap":1958},"2025-04-23",24.49,24.035999,0.412,1.74,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1964,"change":1965,"percent_change":1966,"volume":460,"transactions":9,"vwap":1964},"2025-04-22",23.66,23.624,0.542,2.35,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1971,"volume":295,"transactions":9,"vwap":1969},"2025-04-21",23.082001,-0.596,-2.52,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-04-17",23.78,23.86,23.678,0.18,0.77,13800,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1984,"volume":295,"transactions":9,"vwap":1982},"2025-04-16",23.498,-0.34,-1.43,{"date":1986,"open":1987,"high":1987,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":295,"transactions":9,"vwap":1987},"2025-04-15",23.838,0.103,0.43,{"date":1991,"open":1992,"high":1992,"low":1992,"close":1992,"change":1094,"percent_change":1094,"volume":1993,"transactions":9,"vwap":1992},"2025-04-14",23.735,302,{"date":1995,"open":1996,"high":1992,"low":1996,"close":1992,"change":1997,"percent_change":1998,"volume":289,"transactions":9,"vwap":1992},"2025-04-11",23.72,0.416,1.78,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":2003,"percent_change":2004,"volume":289,"transactions":9,"vwap":2002},"2025-04-10",24.66,23.319,-0.793,-3.29,{"date":2006,"open":2007,"high":2008,"low":174,"close":2008,"change":2009,"percent_change":2010,"volume":1034,"transactions":9,"vwap":2008},"2025-04-09",22.01,24.112,2.05,9.29,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":2014,"percent_change":2015,"volume":295,"transactions":9,"vwap":2013},"2025-04-08",22.062,-0.354,-1.58,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2019,"change":2020,"percent_change":598,"volume":460,"transactions":9,"vwap":2019},"2025-04-07",23.17,22.416,-0.156,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2024,"change":2025,"percent_change":2026,"volume":289,"transactions":9,"vwap":2024},"2025-04-04",22.77,22.572,-1.0392,-4.4,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-04-03",24.02,23.6112,-1.601,-6.35,1559,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":1063,"volume":2038,"transactions":9,"vwap":2036},"2025-04-02",25.2122,0.3897,6,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-04-01",24.87,24.65,24.8225,0.1407,0.57,809,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":717,"volume":2053,"transactions":9,"vwap":2051},"2025-03-31",25.13,24.47,24.6818,0.1226,856,{"date":2055,"open":2056,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-03-28",24.62,24.54,24.5592,-0.6208,-2.47,2416,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":241,"volume":2068,"transactions":9,"vwap":2066},"2025-03-27",25.25,25.12,25.18,-0.1824,2717,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-03-26",25.32,25.3624,-0.2252,-0.88,28687,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1240,"volume":2083,"transactions":9,"vwap":2081},"2025-03-25",25.59,25.66,25.5352,25.5876,-0.0132,4940,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-03-24",25.39,25.6008,0.7925,3.19,111,{"date":2092,"open":2093,"high":2093,"low":2093,"close":2093,"change":2094,"percent_change":2095,"volume":2038,"transactions":9,"vwap":2093},"2025-03-21",24.8083,-0.4004,-1.59,{"date":2097,"open":2098,"high":2098,"low":2098,"close":2098,"change":2099,"percent_change":241,"volume":2038,"transactions":9,"vwap":2098},"2025-03-20",25.2087,-0.1827,{"date":2101,"open":2102,"high":2102,"low":2102,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-03-19",25.3914,0.3186,1.27,8,{"date":2107,"open":2108,"high":2108,"low":2108,"close":2108,"change":2109,"percent_change":294,"volume":2110,"transactions":9,"vwap":2108},"2025-03-18",25.0728,-0.1903,47,{"date":2112,"open":2113,"high":2113,"low":2113,"close":2113,"change":2114,"percent_change":1978,"volume":2115,"transactions":9,"vwap":2113},"2025-03-17",25.2631,0.1933,32,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-03-14",24.71,25.069799,0.6643,2.72,201,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-03-13",24.69,24.6901,24.4055,-0.4218,-1.7,501,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":1007,"volume":2135,"transactions":9,"vwap":2133},"2025-03-12",24.8273,0.0385,3,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-03-11",24.67,24.7888,-0.2023,-0.81,253,{"date":2144,"open":2145,"high":2145,"low":2145,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-03-10",24.9911,-0.5721,-2.24,27,{"date":2150,"open":2151,"high":2151,"low":2151,"close":2151,"change":2152,"percent_change":35,"volume":276,"transactions":9,"vwap":2151},"2025-03-07",25.5632,0.185,{"date":2154,"open":2155,"high":2155,"low":2155,"close":2155,"change":2156,"percent_change":1601,"volume":2157,"transactions":9,"vwap":2155},"2025-03-06",25.3782,-0.1407,10083,{"date":2159,"open":1957,"high":2160,"low":1957,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-03-05",25.5189,0.5211,2.08,135,{"date":2165,"open":2166,"high":2167,"low":2125,"close":2167,"change":2168,"percent_change":1625,"volume":2169,"transactions":9,"vwap":2167},"2025-03-04",24.7499,24.9978,-0.5353,1351,{"date":2171,"open":2172,"high":2172,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":207,"transactions":9,"vwap":2172},"2025-03-03",25.5331,-0.6736,-2.57,{"date":2176,"open":2177,"high":2177,"low":2177,"close":2177,"change":2178,"percent_change":100,"volume":2179,"transactions":9,"vwap":2177},"2025-02-28",26.2067,0.262,14,{"date":2181,"open":2182,"high":2182,"low":2182,"close":2182,"change":2183,"percent_change":706,"volume":2038,"transactions":9,"vwap":2182},"2025-02-27",25.9447,-0.2032,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2187,"change":2188,"percent_change":612,"volume":2189,"transactions":9,"vwap":2187},"2025-02-26",26.15,26.1479,0.0041,186,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2194,"change":2044,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-02-25",28,25.7313,26.1438,0.54,1005,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-02-24",26.44,26.0030994,-0.2285,-0.87,297,{"date":2205,"open":1762,"high":1762,"low":2206,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-02-21",26.2316,-0.7073,-2.63,318,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2214,"percent_change":70,"volume":2215,"transactions":9,"vwap":2213},"2025-02-20",27.26,26.9389,-0.2953,167,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":2219,"percent_change":1295,"volume":2220,"transactions":9,"vwap":2218},"2025-02-19",27.2342,-0.2455,79,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2224,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-02-18",27.42,27.4797,0.2547,0.94,155,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-02-14",27.225,0.0372,0.14,42,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":250,"percent_change":2045,"volume":2238,"transactions":9,"vwap":2237},"2025-02-13",26.7,27.1878,494,{"date":178,"open":2240,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},27.49,25.9,27.032801,-0.4572,-1.66,4616]