[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JRE":3,"homepage-market-summary":29,"stock-historical-JRE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"JRE","2026-08-06",{"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},"Janus Henderson U.S. Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},29.09551,"Irregular",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.8141,27.81,27.94,27.7,27.8599,-0.0458,-0.16,3407.0357,29.03,23.119,1011.8943508428572,79.4,1263,{"status":30,"indices":31,"watchlist":74,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":11,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":39},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":39},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},20.88,781,285097.813677,14.77,"2025-02-24",[183,186,194,205,213,224,234,242,252,262,270,279,289,296,305,313,322,328,335,345,352,359,366,372,378,385,391,397,403,410,416,423,429,435,441,446,453,459,467,473,477,483,490,499,504,509,513,518,523,528,535,540,545,552,559,565,572,578,584,590,596,601,607,613,620,625,630,637,642,647,652,658,665,670,674,680,686,691,696,703,709,712,717,723,728,733,739,742,747,752,758,763,768,771,775,779,785,791,797,801,806,811,817,823,828,834,840,848,852,856,862,868,872,876,884,888,893,896,901,910,915,920,924,929,936,942,948,954,958,965,969,975,982,986,991,996,1002,1007,1013,1018,1022,1027,1031,1037,1042,1047,1054,1058,1063,1067,1073,1079,1083,1087,1091,1096,1100,1106,1114,1119,1124,1128,1131,1136,1141,1146,1151,1156,1160,1164,1168,1173,1177,1185,1189,1193,1199,1205,1211,1216,1220,1225,1230,1236,1242,1246,1250,1255,1258,1262,1267,1272,1277,1283,1289,1294,1299,1304,1308,1314,1319,1323,1328,1334,1341,1347,1351,1355,1361,1366,1370,1374,1379,1382,1386,1389,1393,1396,1401,1405,1409,1415,1419,1423,1430,1435,1442,1448,1452,1456,1461,1464,1468,1471,1476,1478,1481,1485,1489,1492,1498,1502,1504,1511,1517,1521,1526,1531,1536,1540,1545,1548,1552,1555,1562,1566,1570,1575,1580,1585,1588,1594,1597,1602,1606,1611,1614,1618,1624,1628,1632,1637,1640,1646,1651,1656,1659,1664,1667,1672,1677,1683,1687,1691,1694,1698,1703,1707,1710,1713,1716,1720,1723,1730,1734,1739,1742,1745,1748,1753,1756,1760,1766,1771,1777,1783,1787,1790,1795,1800,1804,1808,1812,1815,1818,1821,1826,1831,1836,1841,1845,1851,1854,1859,1863,1869,1875,1881,1886,1890,1897,1901,1906,1911,1916,1923,1929,1935,1939,1942,1944,1947,1949,1952,1957,1960,1965,1968,1972,1977,1982,1986,1992,1994,1998,2001,2007,2011,2014,2019,2024,2028,2031,2034,2039],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},49,27.8206,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":22,"volume":191,"transactions":192,"vwap":193},"2026-08-05",27.83,27.96,-0.0442,11152.5647,71,27.9002,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-08-04",27.855,27.935,27.85,27.9041,-0.0898,-0.32,2154.9607,32,27.882,{"date":206,"open":207,"high":208,"low":207,"close":208,"change":209,"percent_change":201,"volume":210,"transactions":211,"vwap":212},"2026-08-03",27.92,27.9939,-0.0892,903.9607,30,27.9493,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-07-31",28.11,28.19,28.07,28.0831,-0.1569,-0.56,2824.9607,44,28.0868,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-07-30",28.1817,28.24,28.13,-0.2555,-0.9,9151.9607,72,28.1771,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-07-29",28.4955,-0.298,-1.03,46.9607,18,28.6757,{"date":243,"open":244,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-07-28",28.91,29.01,28.7935,0.0118,0.04,692.5666,31,28.8906,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-07-27",28.78,28.9299,28.7817,-0.1598,-0.55,1010.2354,28,28.8548,{"date":263,"open":24,"high":24,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-07-24",28.9415,0.8104,2.88,475.2354,19,28.8269,{"date":271,"open":272,"high":272,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-07-23",28.29,28.1311,0.0913,0.33,431.2354,20,28.2397,{"date":280,"open":281,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-07-22",28.1,28.15,28.0398,-0.2812,-0.99,1536.2354,33,28.0861,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":37,"volume":293,"transactions":294,"vwap":295},"2026-07-21",28.321,0.1866,16.2354,17,28.2859,{"date":297,"open":298,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-07-20",28.22,28.1344,-0.1379,-0.49,381.4724,26,28.1921,{"date":306,"open":227,"high":307,"low":227,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-07-17",28.2723,0.0388,0.14,285.2354,22,28.2725,{"date":314,"open":315,"high":227,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-07-16",27.84,28.2335,0.6368,2.31,4450.7116,43,28.0782,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":248,"volume":326,"transactions":277,"vwap":327},"2026-07-15",27.5967,0.0121,49.4746,27.535,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":240,"vwap":334},"2026-07-14",27.5846,-0.0223,-0.08,16.4746,27.6023,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-07-13",27.74,27.8082,27.6069,0.0639,0.23,3110.297577,23,27.7422,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":9,"vwap":348},"2026-07-10",27.435,27.543,-0.042,-0.15,300,{"date":353,"open":354,"high":337,"low":355,"close":356,"change":357,"percent_change":52,"volume":358,"transactions":9,"vwap":356},"2026-07-09",27.54,27.4,27.585,0.049,2200,{"date":360,"open":361,"high":17,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":9,"vwap":362},"2026-07-08",27.8,27.536,-0.47,-1.68,3300,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":351,"transactions":9,"vwap":369},"2026-07-07",27.89,28.0060005,0.463,1.68,{"date":373,"open":374,"high":356,"low":374,"close":348,"change":375,"percent_change":376,"volume":377,"transactions":9,"vwap":348},"2026-07-06",27.515,-0.107,-0.39,1300,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":381},"2026-07-02",27.68,27.65,0.297,1.09,1800,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":248,"percent_change":390,"volume":351,"transactions":9,"vwap":388},"2026-07-01",27.28,27.353,27.27,0.15,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":9,"vwap":393},"2026-06-30",27.313,-0.507,-1.82,100,{"date":398,"open":17,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":175,"transactions":9,"vwap":399},"2026-06-29",27.82,27.75,-0.134,-0.48,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":162,"volume":409,"transactions":9,"vwap":407},"2026-06-26",28.059999,27.73,27.954,0.244,500,{"date":411,"open":380,"high":412,"low":380,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":9,"vwap":412},"2026-06-25",27.71,0.118,0.43,200,{"date":417,"open":418,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":415,"transactions":9,"vwap":420},"2026-06-24",27.79,27.42,27.592,0.11,0.4,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":428,"volume":396,"transactions":9,"vwap":426},"2026-06-23",27.41,27.482,0.39,1.44,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":396,"transactions":9,"vwap":432},"2026-06-22",26.85,27.091999,0.324,1.21,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":351,"transactions":9,"vwap":438},"2026-06-18",26.88,26.768,0.064,0.24,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":351,"transactions":9,"vwap":443},"2026-06-17",26.704,-0.589,-2.16,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":449},"2026-06-16",27.245,27.293,0.093,0.34,900,{"date":454,"open":354,"high":354,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":455},"2026-06-15",27.2,-0.113,-0.41,6100,{"date":460,"open":461,"high":462,"low":463,"close":393,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":393},"2026-06-12",27.33,27.345,27.29,0.26,0.96,700,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":439,"percent_change":440,"volume":472,"transactions":9,"vwap":471},"2026-06-11",27.09,26.9,27.052999,12900,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":332,"volume":396,"transactions":9,"vwap":475},"2026-06-10",26.989,-0.021,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":415,"transactions":9,"vwap":480},"2026-06-09",26.86,27.01,0.728,2.77,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":486},"2026-06-08",26.55,26.282,-0.424,-1.59,3800,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-06-05",26.4,26.79,26.39,26.706,0.395,1.5,2500,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":45,"volume":452,"transactions":9,"vwap":502},"2026-06-04",26.22,26.311,0.228,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":415,"transactions":9,"vwap":506},"2026-06-03",26.083,0.072,0.28,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":451,"volume":396,"transactions":9,"vwap":511},"2026-06-02",26.011,0.087,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":396,"transactions":9,"vwap":515},"2026-06-01",25.924,-0.575,-2.17,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":396,"transactions":9,"vwap":520},"2026-05-29",26.499,-0.293,-1.09,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":396,"transactions":9,"vwap":525},"2026-05-28",26.792,-0.142,-0.53,{"date":529,"open":530,"high":530,"low":531,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":531},"2026-05-27",27.1,26.934,-0.056,-0.21,1400,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":538,"percent_change":539,"volume":396,"transactions":9,"vwap":537},"2026-05-26",26.99,0.113,0.42,{"date":541,"open":431,"high":470,"low":431,"close":542,"change":543,"percent_change":544,"volume":351,"transactions":9,"vwap":542},"2026-05-22",26.877,-0.009,-0.03,{"date":546,"open":547,"high":470,"low":548,"close":549,"change":550,"percent_change":52,"volume":551,"transactions":9,"vwap":549},"2026-05-21",26.72,26.63,26.886,0.048,2800,{"date":553,"open":554,"high":555,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":555},"2026-05-20",26.57,26.838,0.405,1.53,400,{"date":560,"open":561,"high":561,"low":562,"close":562,"change":563,"percent_change":564,"volume":384,"transactions":9,"vwap":562},"2026-05-19",26.45,26.433,-0.003,-0.01,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-05-18",26.535,26.436,0.197,0.75,800,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":415,"transactions":9,"vwap":575},"2026-05-15",26.325,26.239,-0.481,-1.8,{"date":579,"open":580,"high":580,"low":547,"close":547,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":547},"2026-05-14",26.8,-0.069,-0.26,1100,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":415,"transactions":9,"vwap":587},"2026-05-13",26.785,26.789,-0.136,-0.51,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":357,"percent_change":52,"volume":595,"transactions":9,"vwap":594},"2026-05-12",26.815,26.95,26.925,600,{"date":597,"open":470,"high":470,"low":598,"close":598,"change":599,"percent_change":600,"volume":558,"transactions":9,"vwap":598},"2026-05-11",26.876,-0.015,-0.06,{"date":602,"open":603,"high":387,"low":604,"close":604,"change":605,"percent_change":37,"volume":606,"transactions":9,"vwap":604},"2026-05-08",26.98,26.891,0.176,7700,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":351,"transactions":9,"vwap":610},"2026-05-07",26.96,26.715,-0.195,-0.72,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":583,"transactions":9,"vwap":617},"2026-05-06",26.7,26.93,26.91,0.433,1.64,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":396,"transactions":9,"vwap":622},"2026-05-05",26.477,0.043,0.16,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":396,"transactions":9,"vwap":627},"2026-05-04",26.434,-0.188,-0.71,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":141,"volume":636,"transactions":9,"vwap":633},"2026-05-01",26.591,26.622,26.56,-0.092,1200,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":640,"percent_change":641,"volume":396,"transactions":9,"vwap":639},"2026-04-30",26.714,0.365,1.39,{"date":643,"open":548,"high":548,"low":644,"close":644,"change":645,"percent_change":646,"volume":396,"transactions":9,"vwap":644},"2026-04-29",26.349,-0.222,-0.84,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":570,"volume":558,"transactions":9,"vwap":650},"2026-04-28",26.51,26.571,0.198,{"date":653,"open":654,"high":654,"low":655,"close":655,"change":656,"percent_change":657,"volume":571,"transactions":9,"vwap":655},"2026-04-27",26.49,26.373,-0.111,-0.42,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":409,"transactions":9,"vwap":662},"2026-04-24",26.64,26.67,26.484,-0.028,-0.11,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":396,"transactions":9,"vwap":667},"2026-04-23",26.512,0.341,1.3,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":141,"percent_change":673,"volume":396,"transactions":9,"vwap":672},"2026-04-22",26.171,-1.28,{"date":675,"open":676,"high":554,"low":676,"close":677,"change":678,"percent_change":679,"volume":466,"transactions":9,"vwap":677},"2026-04-21",26.445,26.511,-0.318,-1.19,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":623,"percent_change":624,"volume":685,"transactions":9,"vwap":684},"2026-04-20",26.74,26.84,26.829,1600,{"date":687,"open":688,"high":479,"low":547,"close":689,"change":690,"percent_change":72,"volume":452,"transactions":9,"vwap":689},"2026-04-17",26.78,26.786,0.363,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":695,"volume":396,"transactions":9,"vwap":693},"2026-04-16",26.423,0.169,0.64,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":52,"volume":452,"transactions":9,"vwap":701},"2026-04-15",26.17,26.26,26.08,26.254,0.046,{"date":704,"open":705,"high":706,"low":707,"close":706,"change":708,"percent_change":641,"volume":175,"transactions":9,"vwap":706},"2026-04-14",26.11,26.208,26.01,0.36,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":450,"percent_change":708,"volume":396,"transactions":9,"vwap":711},"2026-04-13",25.848,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":396,"transactions":9,"vwap":714},"2026-04-10",25.755,0.07,0.27,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":685,"transactions":9,"vwap":720},"2026-04-09",25.95,25.685,0.208,0.82,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":396,"transactions":9,"vwap":725},"2026-04-08",25.477,0.449,1.79,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":422,"volume":351,"transactions":9,"vwap":731},"2026-04-07",24.91,25.028,0.099,{"date":734,"open":735,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":396,"transactions":9,"vwap":736},"2026-04-06",25.030001,24.929,-0.036,-0.14,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":408,"percent_change":126,"volume":396,"transactions":9,"vwap":741},"2026-04-02",24.965,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":396,"transactions":9,"vwap":744},"2026-04-01",24.721,0.205,0.84,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":396,"transactions":9,"vwap":749},"2026-03-31",24.516,0.376,1.56,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":248,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-03-30",24.31,24.14,0.17,2400,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":396,"transactions":9,"vwap":760},"2026-03-27",24.1,-0.162,-0.67,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":396,"transactions":9,"vwap":765},"2026-03-26",24.262,-0.081,-0.33,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":439,"percent_change":464,"volume":396,"transactions":9,"vwap":770},"2026-03-25",24.343,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":350,"volume":396,"transactions":9,"vwap":773},"2026-03-24",24.279,-0.037,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":136,"volume":396,"transactions":9,"vwap":777},"2026-03-23",24.316,0.314,{"date":780,"open":781,"high":781,"low":782,"close":782,"change":783,"percent_change":784,"volume":595,"transactions":9,"vwap":782},"2026-03-20",24.2,24.0020008,-0.799,-3.22,{"date":786,"open":787,"high":787,"low":788,"close":788,"change":789,"percent_change":790,"volume":558,"transactions":9,"vwap":788},"2026-03-19",24.87,24.801,-0.161,-0.64,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":796,"volume":415,"transactions":9,"vwap":794},"2026-03-18",25.24,24.962,-0.35,-1.38,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":716,"volume":396,"transactions":9,"vwap":799},"2026-03-17",25.312,0.069,{"date":802,"open":793,"high":803,"low":793,"close":803,"change":804,"percent_change":805,"volume":351,"transactions":9,"vwap":803},"2026-03-16",25.243,0.243,0.97,{"date":807,"open":808,"high":808,"low":809,"close":809,"change":810,"percent_change":131,"volume":351,"transactions":9,"vwap":809},"2026-03-13",25.13,25,0.022,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":815,"percent_change":816,"volume":558,"transactions":9,"vwap":814},"2026-03-12",25.02,24.978,-0.131,-0.52,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":636,"transactions":9,"vwap":820},"2026-03-11",25.07,25.109,-0.205,-0.81,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":396,"transactions":9,"vwap":825},"2026-03-10",25.314,0.005,0.02,{"date":829,"open":830,"high":831,"low":830,"close":831,"change":390,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-03-09",25.09,25.309,0.6,1500,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":838,"percent_change":839,"volume":595,"transactions":9,"vwap":837},"2026-03-06",25.105,25.159,-0.283,-1.11,{"date":841,"open":842,"high":843,"low":844,"close":843,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":843},"2026-03-05",25.34,25.442,25.33,-0.344,-1.33,2100,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":440,"volume":396,"transactions":9,"vwap":850},"2026-03-04",25.786,0.063,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":402,"volume":396,"transactions":9,"vwap":854},"2026-03-03",25.723,-0.125,{"date":857,"open":858,"high":859,"low":860,"close":711,"change":702,"percent_change":52,"volume":861,"transactions":9,"vwap":711},"2026-03-02",25.72,25.905,25.66,2600,{"date":863,"open":864,"high":515,"low":865,"close":865,"change":866,"percent_change":309,"volume":867,"transactions":9,"vwap":865},"2026-02-27",25.86,25.802,0.036,1700,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":451,"volume":396,"transactions":9,"vwap":870},"2026-02-26",25.766,0.088,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":624,"volume":396,"transactions":9,"vwap":874},"2026-02-25",25.678,0.042,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":464,"volume":883,"transactions":9,"vwap":881},"2026-02-24",25.52,25.68,25.51,25.636,0.067,2700,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":508,"volume":396,"transactions":9,"vwap":886},"2026-02-23",25.569,0.071,{"date":889,"open":890,"high":891,"low":890,"close":891,"change":892,"percent_change":106,"volume":415,"transactions":9,"vwap":891},"2026-02-20",25.435,25.498,0.184,{"date":894,"open":825,"high":825,"low":825,"close":825,"change":895,"percent_change":664,"volume":396,"transactions":9,"vwap":825},"2026-02-19",-0.027,{"date":897,"open":898,"high":898,"low":899,"close":899,"change":678,"percent_change":900,"volume":415,"transactions":9,"vwap":899},"2026-02-18",25.38,25.341,-1.24,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-02-17",25.58,25.719,25.562,25.659,0.242,0.95,4200,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":914,"volume":396,"transactions":9,"vwap":912},"2026-02-13",25.417,0.267,1.06,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":396,"transactions":9,"vwap":917},"2026-02-12",25.15,0.103,0.41,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":827,"percent_change":923,"volume":396,"transactions":9,"vwap":922},"2026-02-11",25.047001,0.08,{"date":925,"open":819,"high":819,"low":926,"close":926,"change":927,"percent_change":928,"volume":466,"transactions":9,"vwap":926},"2026-02-10",25.027,0.332,1.34,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":935,"volume":534,"transactions":9,"vwap":933},"2026-02-09",24.64,24.7,24.695,0.033,0.13,{"date":937,"open":938,"high":939,"low":938,"close":939,"change":940,"percent_change":941,"volume":452,"transactions":9,"vwap":939},"2026-02-06",24.45,24.662,0.392,1.62,{"date":943,"open":944,"high":944,"low":945,"close":944,"change":946,"percent_change":947,"volume":685,"transactions":9,"vwap":944},"2026-02-05",24.27,24.235,0.121,0.5,{"date":949,"open":755,"high":950,"low":755,"close":951,"change":952,"percent_change":953,"volume":452,"transactions":9,"vwap":951},"2026-02-04",24.19,24.149,0.375,1.58,{"date":955,"open":956,"high":957,"low":956,"close":957,"change":732,"percent_change":539,"volume":415,"transactions":9,"vwap":957},"2026-02-03",23.695,23.774,{"date":959,"open":960,"high":961,"low":962,"close":962,"change":963,"percent_change":964,"volume":558,"transactions":9,"vwap":962},"2026-02-02",23.7,23.765,23.675,-0.187,-0.78,{"date":966,"open":967,"high":968,"low":967,"close":968,"change":923,"percent_change":451,"volume":175,"transactions":9,"vwap":968},"2026-01-30",23.61,23.862,{"date":970,"open":971,"high":972,"low":971,"close":972,"change":973,"percent_change":974,"volume":466,"transactions":9,"vwap":972},"2026-01-29",23.72,23.782,0.345,1.47,{"date":976,"open":977,"high":978,"low":979,"close":979,"change":980,"percent_change":981,"volume":365,"transactions":9,"vwap":979},"2026-01-28",23.52,23.645,23.437,-0.143,-0.61,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":985,"percent_change":544,"volume":396,"transactions":9,"vwap":984},"2026-01-27",23.58,-0.007,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":350,"volume":636,"transactions":9,"vwap":989},"2026-01-26",23.71,23.587,-0.035,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":248,"volume":351,"transactions":9,"vwap":994},"2026-01-23",23.54,23.622,0.01,{"date":997,"open":998,"high":998,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":351,"transactions":9,"vwap":999},"2026-01-22",23.85,23.612,-0.295,-1.23,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1005,"change":800,"percent_change":1006,"volume":409,"transactions":9,"vwap":1005},"2026-01-21",23.9,23.907,0.29,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1010,"change":1011,"percent_change":1012,"volume":833,"transactions":9,"vwap":1010},"2026-01-20",23.97,23.838,-0.409,-1.69,{"date":1014,"open":1015,"high":1015,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":396,"transactions":9,"vwap":1015},"2026-01-16",24.247,0.245,1.02,{"date":1019,"open":1020,"high":1020,"low":782,"close":782,"change":1021,"percent_change":37,"volume":558,"transactions":9,"vwap":782},"2026-01-15",24.119,0.157,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":396,"transactions":9,"vwap":1024},"2026-01-14",23.845,0.109,0.46,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":106,"volume":415,"transactions":9,"vwap":1029},"2026-01-13",23.736,0.173,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":990,"percent_change":350,"volume":1036,"transactions":9,"vwap":1035},"2026-01-12",23.56,23.57,23.563,8400,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":1040,"percent_change":1041,"volume":396,"transactions":9,"vwap":1039},"2026-01-09",23.598,0.106,0.45,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":396,"transactions":9,"vwap":1044},"2026-01-08",23.492,0.178,0.76,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":466,"transactions":9,"vwap":1051},"2026-01-07",23.37,23.4,23.314,-0.173,-0.74,{"date":1055,"open":1033,"high":1033,"low":1056,"close":1056,"change":1057,"percent_change":162,"volume":452,"transactions":9,"vwap":1056},"2026-01-06",23.487,0.204,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":396,"transactions":9,"vwap":1060},"2026-01-05",23.283,0.028,0.12,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":985,"percent_change":544,"volume":396,"transactions":9,"vwap":1066},"2026-01-02",23.15,23.255,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1071,"change":1072,"percent_change":964,"volume":415,"transactions":9,"vwap":1071},"2025-12-31",23.29,23.32,23.262,-0.184,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1076,"change":1078,"percent_change":716,"volume":867,"transactions":9,"vwap":1076},"2025-12-30",23.375,23.446,23.34,0.062,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":563,"percent_change":564,"volume":452,"transactions":9,"vwap":1082},"2025-12-29",23.36,23.384,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":1086,"percent_change":827,"volume":595,"transactions":9,"vwap":1085},"2025-12-26",23.387,0.004,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":605,"percent_change":1046,"volume":452,"transactions":9,"vwap":1090},"2025-12-24",23.18,23.383,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":396,"transactions":9,"vwap":1093},"2025-12-23",23.207,-0.011,-0.05,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":732,"percent_change":414,"volume":351,"transactions":9,"vwap":1099},"2025-12-22",23.22,23.218,{"date":1101,"open":1102,"high":1103,"low":25,"close":25,"change":1104,"percent_change":1105,"volume":558,"transactions":9,"vwap":25},"2025-12-19",23.27,23.28,-1.148,-4.73,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":301,"volume":1113,"transactions":9,"vwap":1111},"2025-12-18",24.35,24.359,24.256,24.267,-0.12,3100,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":422,"volume":415,"transactions":9,"vwap":1117},"2025-12-17",24.459,24.387,0.097,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1123,"volume":415,"transactions":9,"vwap":1121},"2025-12-16",24.29,-0.209,-0.85,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":570,"volume":396,"transactions":9,"vwap":1126},"2025-12-15",24.499,0.182,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":995,"percent_change":248,"volume":396,"transactions":9,"vwap":1130},"2025-12-12",24.317,{"date":1132,"open":781,"high":1133,"low":781,"close":1133,"change":1134,"percent_change":1135,"volume":415,"transactions":9,"vwap":1133},"2025-12-11",24.307,0.076,0.31,{"date":1137,"open":1138,"high":944,"low":1139,"close":1139,"change":1140,"percent_change":935,"volume":883,"transactions":9,"vwap":1139},"2025-12-10",24.239,24.231,0.031,{"date":1142,"open":1143,"high":1143,"low":781,"close":781,"change":1144,"percent_change":1145,"volume":833,"transactions":9,"vwap":781},"2025-12-09",24.32,-0.152,-0.62,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":396,"transactions":9,"vwap":1148},"2025-12-08",24.352,-0.248,-1.01,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":1154,"percent_change":1155,"volume":396,"transactions":9,"vwap":1153},"2025-12-05",24.6,0.055,0.22,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":789,"percent_change":1159,"volume":396,"transactions":9,"vwap":1158},"2025-12-04",24.545,-0.65,{"date":1161,"open":1162,"high":1162,"low":1162,"close":1162,"change":702,"percent_change":1163,"volume":396,"transactions":9,"vwap":1162},"2025-12-03",24.706,0.19,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":1167,"percent_change":533,"volume":396,"transactions":9,"vwap":1166},"2025-12-02",24.66,-0.051,{"date":1169,"open":1170,"high":1170,"low":1170,"close":1170,"change":1171,"percent_change":1172,"volume":415,"transactions":9,"vwap":1170},"2025-12-01",24.711,-0.271,-1.08,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":512,"percent_change":116,"volume":415,"transactions":9,"vwap":1176},"2025-11-28",24.995,24.982,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1030,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2025-11-26",24.78,24.98,24.77,24.895,0.7,2000,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1188,"change":745,"percent_change":746,"volume":409,"transactions":9,"vwap":1188},"2025-11-25",24.741,24.722,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":882,"percent_change":716,"volume":558,"transactions":9,"vwap":1192},"2025-11-24",24.503,24.517,{"date":1194,"open":1195,"high":1195,"low":938,"close":938,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":938},"2025-11-21",24.51,0.337,1.4,2300,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1202,"change":1203,"percent_change":1204,"volume":847,"transactions":9,"vwap":1202},"2025-11-20",24.37,24.113,-0.004,-0.02,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1209,"change":821,"percent_change":646,"volume":1210,"transactions":9,"vwap":1209},"2025-11-19",24.146,24.16,24.117,7000,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":396,"transactions":9,"vwap":1213},"2025-11-18",24.322,0.147,0.61,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":589,"volume":396,"transactions":9,"vwap":1218},"2025-11-17",24.175,-0.123,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1223,"change":1224,"percent_change":71,"volume":175,"transactions":9,"vwap":1223},"2025-11-14",24.301,24.298,0.05,{"date":1226,"open":754,"high":754,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":685,"transactions":9,"vwap":1227},"2025-11-13",24.248,-0.279,-1.14,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1234,"change":87,"percent_change":1235,"volume":384,"transactions":9,"vwap":1234},"2025-11-12",24.63,24.651,24.527,-0.97,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":746,"volume":1241,"transactions":9,"vwap":1239},"2025-11-11",24.59,24.767,0.207,3600,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":22,"volume":396,"transactions":9,"vwap":1244},"2025-11-10",24.56,-0.04,{"date":1247,"open":1153,"high":1153,"low":1153,"close":1153,"change":1248,"percent_change":1249,"volume":396,"transactions":9,"vwap":1153},"2025-11-07",0.271,1.11,{"date":1251,"open":1252,"high":1252,"low":1252,"close":1252,"change":1253,"percent_change":1254,"volume":396,"transactions":9,"vwap":1252},"2025-11-06",24.329,-0.07,-0.29,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":715,"percent_change":1006,"volume":396,"transactions":9,"vwap":1257},"2025-11-05",24.399,{"date":1259,"open":1260,"high":1252,"low":1260,"close":1252,"change":1261,"percent_change":1135,"volume":466,"transactions":9,"vwap":1252},"2025-11-04",24.268,0.074,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":396,"transactions":9,"vwap":1264},"2025-11-03",24.255,-0.087,-0.36,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":715,"volume":583,"transactions":9,"vwap":1270},"2025-10-31",24.25,24.342,0.017,{"date":1273,"open":1274,"high":1274,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":396,"transactions":9,"vwap":1274},"2025-10-30",24.325,0.295,1.23,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":466,"transactions":9,"vwap":1280},"2025-10-29",24.23,24.030001,-0.647,-2.62,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":396,"transactions":9,"vwap":1286},"2025-10-28",24.8,24.677,-0.454,-1.81,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1292,"change":1293,"percent_change":995,"volume":415,"transactions":9,"vwap":1292},"2025-10-27",25.12,25.131,0.003,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":396,"transactions":9,"vwap":1296},"2025-10-24",25.128,0.138,0.55,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1303,"volume":396,"transactions":9,"vwap":1301},"2025-10-23",24.99,-0.063,-0.25,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":947,"volume":415,"transactions":9,"vwap":1306},"2025-10-22",25.052999,0.124,{"date":1309,"open":1310,"high":1301,"low":1311,"close":736,"change":1312,"percent_change":1313,"volume":558,"transactions":9,"vwap":736},"2025-10-21",24.97,24.92,-0.068,-0.27,{"date":1315,"open":1316,"high":1316,"low":1316,"close":1316,"change":1317,"percent_change":1318,"volume":396,"transactions":9,"vwap":1316},"2025-10-20",24.997,0.227,0.92,{"date":1320,"open":1321,"high":1181,"low":1321,"close":1181,"change":341,"percent_change":1322,"volume":351,"transactions":9,"vwap":1181},"2025-10-17",24.76,0.94,{"date":1324,"open":1166,"high":1166,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":396,"transactions":9,"vwap":1325},"2025-10-16",24.54,-0.046,-0.19,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":415,"transactions":9,"vwap":1331},"2025-10-15",24.55,24.586,0.251,1.03,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1337,"change":1339,"percent_change":1340,"volume":757,"transactions":9,"vwap":1337},"2025-10-14",24.13,24.335,24.11,0.309,1.29,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":351,"transactions":9,"vwap":1344},"2025-10-13",23.88,24.025999,0.188,0.79,{"date":1348,"open":1349,"high":1349,"low":1010,"close":1010,"change":1350,"percent_change":238,"volume":685,"transactions":9,"vwap":1010},"2025-10-10",23.95,-0.249,{"date":1352,"open":950,"high":950,"low":1353,"close":1353,"change":1354,"percent_change":1266,"volume":409,"transactions":9,"vwap":1353},"2025-10-09",24.087,-0.088,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1218,"change":1359,"percent_change":1360,"volume":833,"transactions":9,"vwap":1218},"2025-10-08",24.15,24.24,-0.024,-0.1,{"date":1362,"open":950,"high":754,"low":950,"close":1363,"change":1364,"percent_change":1365,"volume":833,"transactions":9,"vwap":1363},"2025-10-07",24.199,-0.139,-0.57,{"date":1367,"open":1201,"high":1201,"low":1368,"close":1368,"change":1219,"percent_change":1369,"volume":415,"transactions":9,"vwap":1368},"2025-10-06",24.338,-0.5,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":1021,"percent_change":1373,"volume":396,"transactions":9,"vwap":1372},"2025-10-03",24.461,0.65,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1377,"change":22,"percent_change":1159,"volume":595,"transactions":9,"vwap":1377},"2025-10-02",24.22,24.304,24.18,{"date":1380,"open":1381,"high":1381,"low":1381,"close":1381,"change":887,"percent_change":1006,"volume":396,"transactions":9,"vwap":1381},"2025-10-01",24.464,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":934,"percent_change":309,"volume":415,"transactions":9,"vwap":1385},"2025-09-30",24.189,24.393,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":810,"percent_change":131,"volume":415,"transactions":9,"vwap":1388},"2025-09-29",24.36,{"date":1390,"open":1391,"high":1368,"low":1391,"close":1368,"change":1392,"percent_change":1249,"volume":466,"transactions":9,"vwap":1368},"2025-09-26",23.982,0.266,{"date":1394,"open":1395,"high":1395,"low":1395,"close":1395,"change":1326,"percent_change":1327,"volume":396,"transactions":9,"vwap":1395},"2025-09-25",24.072001,{"date":1397,"open":781,"high":781,"low":1398,"close":1398,"change":1399,"percent_change":1400,"volume":396,"transactions":9,"vwap":1398},"2025-09-24",24.118,-0.28,-1.15,{"date":1402,"open":754,"high":1403,"low":754,"close":1403,"change":1404,"percent_change":695,"volume":571,"transactions":9,"vwap":1403},"2025-09-23",24.398,0.154,{"date":1406,"open":1357,"high":754,"low":1357,"close":1407,"change":1408,"percent_change":582,"volume":636,"transactions":9,"vwap":1407},"2025-09-22",24.244,-0.064,{"date":1410,"open":1143,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":981,"volume":175,"transactions":9,"vwap":1413},"2025-09-19",24.4,24.3,24.308,-0.149,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":414,"volume":396,"transactions":9,"vwap":1417},"2025-09-18",24.457,0.105,{"date":1420,"open":1330,"high":1421,"low":1108,"close":1148,"change":1422,"percent_change":795,"volume":466,"transactions":9,"vwap":1148},"2025-09-17",24.58,-0.085,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":595,"transactions":9,"vwap":1427},"2025-09-16",24.52,24.361,24.437,-0.155,-0.63,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1433,"change":1434,"percent_change":589,"volume":415,"transactions":9,"vwap":1433},"2025-09-15",24.72,24.592,-0.126,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":558,"transactions":9,"vwap":1439},"2025-09-12",24.67,24.74,24.718,-0.109,-0.44,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1445,"change":1447,"percent_change":497,"volume":583,"transactions":9,"vwap":1445},"2025-09-11",24.716,24.827,24.68,0.366,{"date":1449,"open":1450,"high":1450,"low":1372,"close":1372,"change":1451,"percent_change":1204,"volume":396,"transactions":9,"vwap":1372},"2025-09-10",24.482,-0.005,{"date":1453,"open":1201,"high":1454,"low":1201,"close":1454,"change":1455,"percent_change":1253,"volume":175,"transactions":9,"vwap":1454},"2025-09-09",24.466,-0.018,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":396,"transactions":9,"vwap":1458},"2025-09-08",24.484,-0.076,-0.31,{"date":1462,"open":1244,"high":1244,"low":1244,"close":1244,"change":1463,"percent_change":1017,"volume":396,"transactions":9,"vwap":1244},"2025-09-05",0.247,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":1467,"percent_change":832,"volume":396,"transactions":9,"vwap":1466},"2025-09-04",24.313,0.146,{"date":1469,"open":781,"high":781,"low":1470,"close":1470,"change":934,"percent_change":309,"volume":558,"transactions":9,"vwap":1470},"2025-09-03",24.167,{"date":1472,"open":1269,"high":1269,"low":760,"close":1473,"change":1474,"percent_change":1475,"volume":384,"transactions":9,"vwap":1473},"2025-09-02",24.134,-0.406,-1.65,{"date":1477,"open":1325,"high":1325,"low":1325,"close":1325,"change":946,"percent_change":947,"volume":396,"transactions":9,"vwap":1325},"2025-08-29",{"date":1479,"open":1143,"high":1480,"low":1143,"close":1480,"change":332,"percent_change":767,"volume":558,"transactions":9,"vwap":1480},"2025-08-28",24.419,{"date":1482,"open":1126,"high":1126,"low":1126,"close":1126,"change":1483,"percent_change":1484,"volume":396,"transactions":9,"vwap":1126},"2025-08-27",0.237,0.98,{"date":1486,"open":944,"high":944,"low":765,"close":765,"change":1487,"percent_change":1488,"volume":571,"transactions":9,"vwap":765},"2025-08-26",-0.054,-0.22,{"date":1490,"open":1491,"high":1491,"low":777,"close":777,"change":1112,"percent_change":301,"volume":558,"transactions":9,"vwap":777},"2025-08-25",24.34,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1495,"change":1496,"percent_change":1497,"volume":396,"transactions":9,"vwap":1495},"2025-08-22",24.5,24.436,0.397,1.65,{"date":1499,"open":1349,"high":1500,"low":1349,"close":1500,"change":1501,"percent_change":376,"volume":351,"transactions":9,"vwap":1500},"2025-08-21",24.039,-0.095,{"date":1503,"open":1473,"high":1473,"low":1473,"close":1473,"change":512,"percent_change":708,"volume":415,"transactions":9,"vwap":1473},"2025-08-20",{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":1509,"percent_change":1510,"volume":1184,"transactions":9,"vwap":1507},"2025-08-19",23.933,24.047001,23.92,0.396,1.67,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":629,"volume":867,"transactions":9,"vwap":1515},"2025-08-18",23.67,23.691,23.651,-0.169,{"date":1518,"open":1519,"high":1519,"low":1519,"close":1519,"change":1520,"percent_change":414,"volume":396,"transactions":9,"vwap":1519},"2025-08-15",23.82,0.102,{"date":1522,"open":1523,"high":1523,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":396,"transactions":9,"vwap":1523},"2025-08-14",23.718,-0.206,-0.86,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":1529,"percent_change":1530,"volume":396,"transactions":9,"vwap":1528},"2025-08-13",23.924,0.239,1.01,{"date":1532,"open":1533,"high":1533,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":396,"transactions":9,"vwap":1533},"2025-08-12",23.685,0.137,0.58,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":815,"percent_change":258,"volume":415,"transactions":9,"vwap":1539},"2025-08-11",23.629,23.548,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":396,"transactions":9,"vwap":1542},"2025-08-08",23.679,-0.128,-0.54,{"date":1546,"open":1547,"high":1547,"low":1547,"close":1547,"change":248,"percent_change":756,"volume":396,"transactions":9,"vwap":1547},"2025-08-07",23.807,{"date":1549,"open":1550,"high":1550,"low":1550,"close":1550,"change":1551,"percent_change":457,"volume":396,"transactions":9,"vwap":1550},"2025-08-06",23.767,-0.098,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":450,"percent_change":427,"volume":396,"transactions":9,"vwap":1554},"2025-08-05",23.865,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1558,"change":1560,"percent_change":1561,"volume":409,"transactions":9,"vwap":1558},"2025-08-04",23.62,23.772,23.049999,0.161,0.68,{"date":1563,"open":1564,"high":1564,"low":1564,"close":1564,"change":1565,"percent_change":1062,"volume":396,"transactions":9,"vwap":1564},"2025-08-01",23.611,0.029,{"date":1567,"open":1568,"high":1568,"low":1568,"close":1568,"change":845,"percent_change":1569,"volume":396,"transactions":9,"vwap":1568},"2025-07-31",23.582,-1.44,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":1573,"percent_change":1574,"volume":396,"transactions":9,"vwap":1572},"2025-07-30",23.926,-0.376,-1.55,{"date":1576,"open":1279,"high":1577,"low":1279,"close":1577,"change":1578,"percent_change":1579,"volume":351,"transactions":9,"vwap":1577},"2025-07-29",24.302,0.491,2.06,{"date":1581,"open":1582,"high":1582,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":396,"transactions":9,"vwap":1582},"2025-07-28",23.811,-0.342,-1.42,{"date":1586,"open":1587,"high":1587,"low":1587,"close":1587,"change":1451,"percent_change":1204,"volume":396,"transactions":9,"vwap":1587},"2025-07-25",24.153,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1591,"change":1592,"percent_change":1593,"volume":415,"transactions":9,"vwap":1591},"2025-07-24",24.21,24.158,-0.178,-0.73,{"date":1595,"open":1121,"high":1596,"low":1358,"close":1596,"change":1293,"percent_change":995,"volume":351,"transactions":9,"vwap":1596},"2025-07-23",24.336,{"date":1598,"open":1358,"high":1599,"low":1139,"close":1599,"change":1600,"percent_change":1601,"volume":636,"transactions":9,"vwap":1599},"2025-07-22",24.333,0.436,1.82,{"date":1603,"open":1604,"high":1604,"low":1604,"close":1604,"change":507,"percent_change":1605,"volume":396,"transactions":9,"vwap":1604},"2025-07-21",23.897,0.3,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":71,"volume":415,"transactions":9,"vwap":1609},"2025-07-18",23.79,23.825,0.051,{"date":1612,"open":957,"high":957,"low":957,"close":957,"change":1613,"percent_change":715,"volume":396,"transactions":9,"vwap":957},"2025-07-17",0.016,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":37,"volume":396,"transactions":9,"vwap":1616},"2025-07-16",23.758,0.156,{"date":1619,"open":1620,"high":960,"low":1033,"close":1621,"change":1622,"percent_change":1623,"volume":1184,"transactions":9,"vwap":1621},"2025-07-15",23.64,23.602,-0.288,-1.21,{"date":1625,"open":1626,"high":1626,"low":1626,"close":1626,"change":309,"percent_change":1627,"volume":396,"transactions":9,"vwap":1626},"2025-07-14",23.89,0.59,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":309,"volume":396,"transactions":9,"vwap":1630},"2025-07-11",23.75,0.034,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1636,"percent_change":451,"volume":415,"transactions":9,"vwap":1635},"2025-07-10",23.69,23.716,0.081,{"date":1638,"open":1639,"high":1639,"low":1639,"close":1639,"change":1061,"percent_change":1062,"volume":415,"transactions":9,"vwap":1639},"2025-07-09",23.635,{"date":1641,"open":1642,"high":1643,"low":1642,"close":1644,"change":1645,"percent_change":582,"volume":558,"transactions":9,"vwap":1644},"2025-07-08",23.43,23.68,23.607,-0.061,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":415,"transactions":9,"vwap":1648},"2025-07-07",23.668,-0.219,-0.92,{"date":1652,"open":1508,"high":1508,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":466,"transactions":9,"vwap":1653},"2025-07-03",23.887,0.06,0.25,{"date":1657,"open":960,"high":1658,"low":960,"close":1658,"change":1631,"percent_change":309,"volume":415,"transactions":9,"vwap":1658},"2025-07-02",23.827,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":396,"transactions":9,"vwap":1661},"2025-07-01",23.793,0.104,0.44,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":995,"percent_change":248,"volume":396,"transactions":9,"vwap":1666},"2025-06-30",23.689,{"date":1668,"open":1669,"high":1508,"low":1542,"close":1542,"change":1670,"percent_change":427,"volume":1671,"transactions":9,"vwap":1542},"2025-06-27",23.91,0.092,1900,{"date":1673,"open":989,"high":989,"low":989,"close":989,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":989},"2025-06-26",-0.091,-0.38,0,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":377,"transactions":9,"vwap":1680},"2025-06-25",24.01,23.678,-0.694,-2.85,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1155,"volume":396,"transactions":9,"vwap":1685},"2025-06-24",24.372,0.054,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":150,"volume":396,"transactions":9,"vwap":1689},"2025-06-23",24.318,0.281,{"date":1692,"open":1679,"high":1693,"low":1679,"close":1693,"change":663,"percent_change":1112,"volume":409,"transactions":9,"vwap":1693},"2025-06-20",24.037001,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":101,"volume":396,"transactions":9,"vwap":1696},"2025-06-18",24.065001,0.133,{"date":1699,"open":1343,"high":1700,"low":1343,"close":1700,"change":1701,"percent_change":1702,"volume":396,"transactions":9,"vwap":1700},"2025-06-17",23.932,-0.048,-0.2,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1253,"volume":396,"transactions":9,"vwap":1705},"2025-06-16",23.98,-0.017,{"date":1708,"open":1705,"high":1709,"low":1343,"close":1709,"change":1144,"percent_change":1429,"volume":415,"transactions":9,"vwap":1709},"2025-06-13",23.997,{"date":1711,"open":951,"high":951,"low":951,"close":951,"change":1712,"percent_change":1155,"volume":396,"transactions":9,"vwap":951},"2025-06-12",0.052,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1327,"percent_change":964,"volume":396,"transactions":9,"vwap":1715},"2025-06-11",24.097,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1561,"volume":396,"transactions":9,"vwap":1718},"2025-06-10",24.287,0.164,{"date":1721,"open":781,"high":781,"low":1722,"close":1722,"change":1271,"percent_change":715,"volume":466,"transactions":9,"vwap":1722},"2025-06-09",24.123,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":1729,"volume":571,"transactions":9,"vwap":1727},"2025-06-06",24.059999,24.12,24.106,0.177,0.74,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1399,"volume":396,"transactions":9,"vwap":1732},"2025-06-05",23.929,-0.066,{"date":1735,"open":1736,"high":1736,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":396,"transactions":9,"vwap":1736},"2025-06-04",23.995,0.125,0.52,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1459,"percent_change":201,"volume":1676,"transactions":9,"vwap":1741},"2025-06-03",23.87,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":1610,"percent_change":71,"volume":396,"transactions":9,"vwap":1744},"2025-06-02",23.946,{"date":1746,"open":1747,"high":1747,"low":1747,"close":1747,"change":866,"percent_change":390,"volume":396,"transactions":9,"vwap":1747},"2025-05-30",23.895,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1318,"volume":1184,"transactions":9,"vwap":1751},"2025-05-29",23.781,23.859,0.217,{"date":1754,"open":1513,"high":1513,"low":1557,"close":1755,"change":737,"percent_change":350,"volume":558,"transactions":9,"vwap":1755},"2025-05-28",23.642,{"date":1757,"open":1758,"high":1643,"low":1758,"close":1680,"change":422,"percent_change":1759,"volume":351,"transactions":9,"vwap":1680},"2025-05-27",23.59,1.72,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":564,"volume":1184,"transactions":9,"vwap":1763},"2025-05-23",23.273,23.278,23.242,-0.002,{"date":1767,"open":1768,"high":1768,"low":1102,"close":1103,"change":1769,"percent_change":1770,"volume":351,"transactions":9,"vwap":1103},"2025-05-22",23.33,-0.105,-0.45,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":833,"transactions":9,"vwap":1774},"2025-05-21",23.76,23.385,-0.564,-2.36,{"date":1778,"open":1779,"high":1280,"low":1779,"close":1780,"change":1781,"percent_change":1525,"volume":1782,"transactions":9,"vwap":1780},"2025-05-20",23.6,23.949,-0.208,3500,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":1786,"percent_change":1163,"volume":396,"transactions":9,"vwap":1785},"2025-05-19",24.157,0.047,{"date":1788,"open":1338,"high":1338,"low":1338,"close":1338,"change":1789,"percent_change":1340,"volume":396,"transactions":9,"vwap":1338},"2025-05-16",0.306,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":1676,"transactions":9,"vwap":1792},"2025-05-15",23.804,0.353,1.51,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":396,"transactions":9,"vwap":1797},"2025-05-14",23.451,-0.252,-1.06,{"date":1801,"open":1802,"high":1802,"low":1802,"close":1802,"change":1803,"percent_change":285,"volume":396,"transactions":9,"vwap":1802},"2025-05-13",23.703,-0.236,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":1807,"percent_change":746,"volume":396,"transactions":9,"vwap":1806},"2025-05-12",23.939,0.199,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1467,"percent_change":1811,"volume":396,"transactions":9,"vwap":1810},"2025-05-09",23.74,0.62,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1674,"percent_change":1675,"volume":396,"transactions":9,"vwap":1814},"2025-05-08",23.594,{"date":1816,"open":1533,"high":1533,"low":1533,"close":1533,"change":1817,"percent_change":309,"volume":396,"transactions":9,"vwap":1533},"2025-05-07",0.032,{"date":1819,"open":1820,"high":1820,"low":1820,"close":1820,"change":1219,"percent_change":816,"volume":396,"transactions":9,"vwap":1820},"2025-05-06",23.653,{"date":1822,"open":1779,"high":1823,"low":1758,"close":1824,"change":737,"percent_change":350,"volume":1825,"transactions":9,"vwap":1824},"2025-05-05",23.84,23.776,6600,{"date":1827,"open":1828,"high":1828,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":396,"transactions":9,"vwap":1828},"2025-05-02",23.812,0.302,1.28,{"date":1832,"open":1833,"high":1833,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":396,"transactions":9,"vwap":1833},"2025-05-01",23.51,-0.031,-0.13,{"date":1837,"open":1838,"high":1838,"low":1838,"close":1838,"change":1839,"percent_change":1840,"volume":396,"transactions":9,"vwap":1838},"2025-04-30",23.541,0.114,0.49,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1676,"volume":396,"transactions":9,"vwap":1843},"2025-04-29",23.427,0.001,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":351,"transactions":9,"vwap":1848},"2025-04-28",23.382,23.426,0.181,0.78,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1844,"percent_change":1676,"volume":396,"transactions":9,"vwap":1853},"2025-04-25",23.245,{"date":1855,"open":1856,"high":1070,"low":1857,"close":1857,"change":512,"percent_change":1858,"volume":571,"transactions":9,"vwap":1857},"2025-04-24",23.25,23.244,0.38,{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1535,"volume":396,"transactions":9,"vwap":1861},"2025-04-23",23.157,0.134,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":571,"transactions":9,"vwap":1866},"2025-04-22",23.00099945,23.023001,0.435,1.93,{"date":1870,"open":1871,"high":1871,"low":1872,"close":1872,"change":1873,"percent_change":1874,"volume":534,"transactions":9,"vwap":1872},"2025-04-21",22.67,22.588,-0.396,-1.72,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":1880,"percent_change":383,"volume":1184,"transactions":9,"vwap":1879},"2025-04-17",23.02,23.11,22.984,0.248,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":451,"volume":558,"transactions":9,"vwap":1884},"2025-04-16",22.96,22.736,0.078,{"date":1887,"open":1888,"high":1888,"low":1889,"close":1889,"change":1359,"percent_change":664,"volume":415,"transactions":9,"vwap":1889},"2025-04-15",22.72,22.658,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1896,"volume":534,"transactions":9,"vwap":1894},"2025-04-14",22.4,22.71,22.682,0.499,2.25,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":1006,"percent_change":1900,"volume":396,"transactions":9,"vwap":1899},"2025-04-11",22.183,1.32,{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":1904,"percent_change":1905,"volume":396,"transactions":9,"vwap":1903},"2025-04-10",21.893,-0.466,-2.08,{"date":1907,"open":177,"high":1908,"low":177,"close":1908,"change":1909,"percent_change":1910,"volume":351,"transactions":9,"vwap":1908},"2025-04-09",22.359,1.362,6.49,{"date":1912,"open":1913,"high":1913,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":396,"transactions":9,"vwap":1913},"2025-04-08",20.997,-0.611,-2.83,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1919,"change":1921,"percent_change":1922,"volume":595,"transactions":9,"vwap":1919},"2025-04-07",21.57,21.608,21.47,-0.692,-3.1,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1926,"change":1927,"percent_change":1928,"volume":1782,"transactions":9,"vwap":1926},"2025-04-04",22.93,22.3,-1.296,-5.49,{"date":1930,"open":967,"high":1931,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":409,"transactions":9,"vwap":1932},"2025-04-03",23.81,23.596,-0.518,-2.15,{"date":1936,"open":1508,"high":1937,"low":1508,"close":1937,"change":1938,"percent_change":1318,"volume":558,"transactions":9,"vwap":1937},"2025-04-02",24.114,0.221,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":1765,"percent_change":564,"volume":396,"transactions":9,"vwap":1941},"2025-04-01",23.893,{"date":1943,"open":1810,"high":1747,"low":1810,"close":1747,"change":1728,"percent_change":570,"volume":595,"transactions":9,"vwap":1747},"2025-03-31",{"date":1945,"open":1643,"high":1523,"low":1643,"close":1523,"change":1487,"percent_change":1946,"volume":452,"transactions":9,"vwap":1523},"2025-03-28",-0.23,{"date":1948,"open":1558,"high":1558,"low":1558,"close":1558,"change":1112,"percent_change":1369,"volume":396,"transactions":9,"vwap":1558},"2025-03-27",{"date":1950,"open":1951,"high":1951,"low":1951,"close":1951,"change":1418,"percent_change":1663,"volume":396,"transactions":9,"vwap":1951},"2025-03-26",23.892,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1956,"volume":396,"transactions":9,"vwap":1954},"2025-03-25",23.787,-0.302,-1.25,{"date":1958,"open":1959,"high":1959,"low":1959,"close":1959,"change":414,"percent_change":1601,"volume":396,"transactions":9,"vwap":1959},"2025-03-24",24.089001,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":1963,"percent_change":1964,"volume":396,"transactions":9,"vwap":1962},"2025-03-21",23.659,-0.281,-1.17,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1422,"percent_change":795,"volume":415,"transactions":9,"vwap":1967},"2025-03-20",23.94,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":1971,"percent_change":1041,"volume":396,"transactions":9,"vwap":1970},"2025-03-19",24.025,0.108,{"date":1973,"open":1974,"high":1974,"low":1974,"close":1974,"change":1975,"percent_change":1976,"volume":396,"transactions":9,"vwap":1974},"2025-03-18",23.917,-0.191,-0.79,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1980,"percent_change":1981,"volume":351,"transactions":9,"vwap":1979},"2025-03-17",24.108,0.482,2.04,{"date":1983,"open":1984,"high":1984,"low":1984,"close":1984,"change":952,"percent_change":1985,"volume":415,"transactions":9,"vwap":1984},"2025-03-14",23.626,1.61,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":466,"transactions":9,"vwap":1989},"2025-03-13",23.38,23.251,-0.469,-1.98,{"date":1993,"open":971,"high":971,"low":971,"close":971,"change":1487,"percent_change":1946,"volume":396,"transactions":9,"vwap":971},"2025-03-12",{"date":1995,"open":1519,"high":1519,"low":957,"close":957,"change":1996,"percent_change":1997,"volume":396,"transactions":9,"vwap":957},"2025-03-11",-0.196,-0.82,{"date":1999,"open":1009,"high":1009,"low":1009,"close":1009,"change":845,"percent_change":2000,"volume":396,"transactions":9,"vwap":1009},"2025-03-10",-1.41,{"date":2002,"open":2003,"high":2004,"low":755,"close":2004,"change":2005,"percent_change":2006,"volume":571,"transactions":9,"vwap":2004},"2025-03-07",24.26,24.314,0.195,0.81,{"date":2008,"open":1208,"high":1378,"low":1020,"close":1020,"change":2009,"percent_change":2010,"volume":583,"transactions":9,"vwap":1020},"2025-03-06",-0.724,-2.91,{"date":2012,"open":2013,"high":2013,"low":2013,"close":2013,"change":1317,"percent_change":1318,"volume":396,"transactions":9,"vwap":2013},"2025-03-05",24.843,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2017,"change":456,"percent_change":2018,"volume":595,"transactions":9,"vwap":2017},"2025-03-04",24.81,24.616,-0.46,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2022,"change":1670,"percent_change":2023,"volume":595,"transactions":9,"vwap":2022},"2025-03-03",24.79,24.729,0.37,{"date":2025,"open":1238,"high":2026,"low":1238,"close":2026,"change":2027,"percent_change":947,"volume":351,"transactions":9,"vwap":2026},"2025-02-28",24.637,0.123,{"date":2029,"open":2030,"high":2030,"low":2030,"close":2030,"change":1636,"percent_change":275,"volume":396,"transactions":9,"vwap":2030},"2025-02-27",24.514,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":1765,"percent_change":564,"volume":415,"transactions":9,"vwap":2033},"2025-02-26",24.433,{"date":2035,"open":2036,"high":2036,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":351,"transactions":9,"vwap":2036},"2025-02-25",24.435,0.201,0.83,{"date":181,"open":2040,"high":2040,"low":2040,"close":2040,"change":1676,"percent_change":1676,"volume":415,"transactions":9,"vwap":2040},24.234]