[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAYJ":3,"homepage-market-summary":24,"stock-historical-RAYJ":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"RAYJ","2026-07-30",{"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},"Rayliant SMDAM Japan Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.562,"Annual",{"close":16,"open":16,"high":16,"low":16,"prev_close":16,"change":17,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},37.44,0,132.5217,41.91,32,4084.0678485294115,54.9,582,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,35,42,49,56,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":34},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":34},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":34},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":34},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":62,"sparkline":63,"date":34},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":62,"sparkline":70,"date":34},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":34},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":34},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":34},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.53,202,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.24,54.01,{"name":105,"etf":106,"change":107,"price":108,"is_up":62},"Healthcare","XLV",-0.17,167.09,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.46,49.73,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.04,111.65,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":156,"name":157,"price":158,"change":132,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":160,"name":161,"price":162,"change":40,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":164,"name":165,"price":166,"change":167,"is_up":62},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":19,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},23.7,5345,1950949.8411,33.81,"2025-02-14",[179,182,187,192,199,207,216,226,235,243,253,261,268,275,284,292,300,308,314,321,328,336,342,351,358,364,371,378,384,390,398,403,409,415,421,426,433,441,450,459,464,469,475,482,490,497,505,511,517,525,532,540,548,555,564,571,576,582,587,595,601,608,613,620,625,634,640,647,654,658,667,672,679,684,690,696,702,708,716,723,732,740,746,754,761,767,772,780,787,792,799,806,814,823,830,834,838,845,851,858,864,870,876,883,892,899,904,912,915,921,924,927,933,940,944,948,952,958,963,970,977,982,990,997,1002,1005,1013,1015,1018,1023,1027,1031,1037,1044,1050,1055,1059,1065,1071,1076,1083,1088,1095,1102,1110,1117,1122,1126,1132,1135,1140,1143,1149,1156,1160,1165,1170,1175,1182,1188,1194,1201,1206,1214,1219,1225,1233,1238,1243,1252,1254,1258,1264,1270,1275,1281,1285,1289,1292,1296,1301,1305,1309,1312,1316,1320,1324,1328,1335,1339,1344,1349,1352,1357,1362,1368,1374,1379,1383,1388,1391,1398,1402,1407,1409,1414,1419,1423,1429,1433,1436,1443,1449,1455,1460,1464,1470,1473,1478,1482,1486,1489,1492,1495,1499,1502,1507,1513,1517,1524,1530,1535,1540,1546,1552,1556,1558,1563,1568,1572,1575,1580,1586,1591,1595,1600,1606,1609,1617,1624,1631,1638,1644,1647,1655,1659,1664,1669,1675,1682,1687,1693,1696,1701,1706,1712,1717,1722,1726,1733,1741,1745,1749,1754,1761,1765,1770,1775,1781,1786,1791,1797,1800,1805,1808,1811,1816,1821,1825,1831,1835,1838,1840,1845,1850,1857,1863,1868,1872,1876,1880,1885,1890,1896,1903,1909,1914,1919,1925,1929,1934,1937,1942,1947,1952,1957,1962,1968,1973,1979,1982,1987,1992,1996,2003,2010,2016,2023,2029,2037,2044,2051,2058,2063,2068,2072,2076,2079,2083,2087,2093,2097,2100,2106,2112,2119,2126,2130,2134,2139,2146,2153,2158,2164,2170,2175,2181,2184,2190,2193,2195,2201,2205,2210,2214],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":18,"transactions":180,"vwap":181},17,37.3986,{"date":183,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":184,"transactions":185,"vwap":186},"2026-07-29",344.4377,78,37.4258,{"date":188,"open":16,"high":189,"low":16,"close":16,"change":17,"percent_change":17,"volume":190,"transactions":180,"vwap":191},"2026-07-28",37.45,13363.9427,37.4458,{"date":193,"open":16,"high":16,"low":16,"close":16,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-07-27",0.005,0.01,126.9427,15,37.4393,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":147,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-07-24",37.4799,37.435,0.11,805.9427,26,37.4338,{"date":208,"open":16,"high":16,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-07-23",37.39,37.395,-0.095,-0.25,4983.9427,68,37.4203,{"date":217,"open":218,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-07-22",37.55,37.58,37.49,-0.3849,-1.02,7980.9427,52,37.5627,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-07-21",37.6,37.8749,0.9749,2.64,484.9427,24,37.6804,{"date":236,"open":237,"high":237,"low":238,"close":238,"change":239,"percent_change":40,"volume":240,"transactions":241,"vwap":242},"2026-07-20",37.05,36.9,0.175,6129.9427,25,37.048,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-07-17",36.525,36.8,36.725,-0.475,-1.28,848.9427,21,36.6707,{"date":254,"open":202,"high":202,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-07-16",37.2,-0.97,-2.54,366,22,37.3086,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":259,"vwap":267},"2026-07-15",38.17,-0.18,-0.47,486.9427,38.456,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":241,"vwap":274},"2026-07-14",38.35,0.56,1.48,251.4537,38.5115,{"date":276,"open":277,"high":277,"low":278,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-07-13",38.025,37.79,-1.03,-2.65,542.9437,28,37.9697,{"date":285,"open":286,"high":287,"low":288,"close":287,"change":289,"percent_change":290,"volume":291,"transactions":9,"vwap":287},"2026-07-10",38.7,38.82,38.65,-0.255,-0.65,4200,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":9,"vwap":296},"2026-07-09",39.099998,39.025002,39.075001,0.63,1.64,2800,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":9,"vwap":303},"2026-07-08",38.080002,38.445,38.049999,-0.028,-0.07,3300,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":9,"vwap":310},"2026-07-07",38.473,-1.411,-3.54,600,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":9,"vwap":317},"2026-07-06",39.76,39.884,1.084,2.79,3000,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":9,"vwap":324},"2026-07-02",39.55,38.8,-1.05,-2.63,3100,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":9,"vwap":332},"2026-07-01",39.95,39.52,39.85,-0.375,-0.93,2200,{"date":337,"open":332,"high":338,"low":332,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":9,"vwap":338},"2026-06-30",40.225,0.495,1.25,1900,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":9,"vwap":347},"2026-06-29",39.74,40.075001,39.453,39.73,-0.105,-0.26,2400,{"date":352,"open":353,"high":330,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":9,"vwap":354},"2026-06-26",39.65,39.835,-0.305,-0.76,2600,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":171,"transactions":9,"vwap":361},"2026-06-25",40.5,40.14,0.54,1.36,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":9,"vwap":367},"2026-06-24",40.71,39.6,-0.163,-0.41,4000,{"date":372,"open":373,"high":374,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":9,"vwap":374},"2026-06-23",39.51,39.763,-2.087,-4.99,4100,{"date":379,"open":380,"high":19,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":9,"vwap":380},"2026-06-22",41.85,0.845,2.06,3700,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":154,"volume":389,"transactions":9,"vwap":387},"2026-06-18",41,41.0050011,0.225,400,{"date":391,"open":392,"high":386,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":9,"vwap":394},"2026-06-17",40.85,40.7,40.78,0.65,1.62,6500,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":47,"volume":402,"transactions":9,"vwap":400},"2026-06-16",40.13,0.195,200,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":9,"vwap":405},"2026-06-15",39.935,0.966,2.48,100,{"date":410,"open":411,"high":412,"low":411,"close":412,"change":413,"percent_change":414,"volume":389,"transactions":9,"vwap":412},"2026-06-12",38.89,38.969,0.669,1.75,{"date":416,"open":189,"high":417,"low":189,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":9,"vwap":417},"2026-06-11",38.3,1.4,3.79,6700,{"date":422,"open":189,"high":423,"low":238,"close":238,"change":424,"percent_change":425,"volume":357,"transactions":9,"vwap":238},"2026-06-10",37.52,-0.725,-1.93,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":291,"transactions":9,"vwap":430},"2026-06-09",38.41,37.3,37.625,-0.9,-2.34,{"date":434,"open":435,"high":286,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":9,"vwap":437},"2026-06-08",38.43,38.33,38.525,-0.902,-2.29,5600,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":9,"vwap":446},"2026-06-05",40,40.049999,39.4,39.427,-0.878,-2.18,4700,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":455},"2026-06-04",40.23,40.33,40.16,40.305,-0.37,-0.91,3600,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":402,"transactions":9,"vwap":461},"2026-06-03",40.675,-0.055,-0.14,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":408,"transactions":9,"vwap":466},"2026-06-02",40.73,-0.27,-0.66,{"date":470,"open":471,"high":386,"low":471,"close":386,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":386},"2026-06-01",40.74,0.02,0.05,4300,{"date":476,"open":477,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":478},"2026-05-29",41.080002,40.98,0.205,0.5,300,{"date":483,"open":484,"high":485,"low":393,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":486},"2026-05-28",40.82,40.9,40.775,0.465,1.15,3800,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":495,"percent_change":222,"volume":496,"transactions":9,"vwap":494},"2026-05-27",40.32,40.45,40.31,-0.415,1300,{"date":498,"open":499,"high":500,"low":501,"close":500,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":500},"2026-05-26",40.625,40.725,40.51,0.875,2.2,1800,{"date":506,"open":344,"high":507,"low":344,"close":332,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":332},"2026-05-22",39.96,0.6,1.53,2700,{"date":512,"open":513,"high":514,"low":513,"close":514,"change":515,"percent_change":516,"volume":504,"transactions":9,"vwap":514},"2026-05-21",38.86,39.25,0.26,0.67,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":520},"2026-05-20",38.34,38.99,38.31,0.345,0.89,6300,{"date":526,"open":527,"high":528,"low":529,"close":528,"change":530,"percent_change":531,"volume":370,"transactions":9,"vwap":528},"2026-05-19",38.42,38.645,38.38,-0.58,-1.48,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":536},"2026-05-18",39.22,39.29,39.225,-0.225,-0.57,1400,{"date":541,"open":542,"high":331,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-05-15",39.28,39.16,39.45,-1.09,-2.69,10000,{"date":549,"open":550,"high":551,"low":552,"close":551,"change":553,"percent_change":554,"volume":504,"transactions":9,"vwap":551},"2026-05-14",40.34,40.54,40.3,-1.07,-2.57,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":560},"2026-05-13",41.45,41.68,41.38,41.61,0.825,2.02,14300,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":194,"percent_change":195,"volume":570,"transactions":9,"vwap":569},"2026-05-12",40.79,40.83,40.61,40.785,6800,{"date":572,"open":394,"high":573,"low":574,"close":394,"change":77,"percent_change":76,"volume":575,"transactions":9,"vwap":394},"2026-05-11",40.84,40.765,1600,{"date":577,"open":578,"high":579,"low":360,"close":579,"change":580,"percent_change":581,"volume":496,"transactions":9,"vwap":579},"2026-05-08",40.57,40.64,1.04,2.63,{"date":583,"open":584,"high":584,"low":367,"close":367,"change":585,"percent_change":586,"volume":299,"transactions":9,"vwap":367},"2026-05-07",40.0099983,-0.455,-1.14,{"date":588,"open":589,"high":590,"low":591,"close":590,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":590},"2026-05-06",39.91,40.055,39.86,1.255,3.23,5000,{"date":596,"open":597,"high":597,"low":324,"close":324,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":324},"2026-05-05",38.825,0.515,1.35,2100,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":504,"transactions":9,"vwap":605},"2026-05-04",38.66,38.67,38.285,-0.085,-0.22,{"date":609,"open":527,"high":527,"low":263,"close":610,"change":265,"percent_change":611,"volume":612,"transactions":9,"vwap":610},"2026-05-01",38.37,-1.21,5100,{"date":614,"open":615,"high":616,"low":617,"close":616,"change":618,"percent_change":619,"volume":291,"transactions":9,"vwap":616},"2026-04-30",38.405,38.84,38.29,1.19,3.16,{"date":621,"open":622,"high":623,"low":624,"close":624,"change":607,"percent_change":530,"volume":307,"transactions":9,"vwap":624},"2026-04-29",37.75,37.81,37.65,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-04-28",37.85,38,37.8,37.87,0.06,0.16,8400,{"date":635,"open":636,"high":637,"low":636,"close":623,"change":638,"percent_change":107,"volume":639,"transactions":9,"vwap":623},"2026-04-27",35.98,37.98,-0.065,2500,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":335,"transactions":9,"vwap":643},"2026-04-24",37.61,37.875,37.56,0.315,0.84,{"date":648,"open":649,"high":650,"low":651,"close":644,"change":652,"percent_change":653,"volume":320,"transactions":9,"vwap":644},"2026-04-23",37.84,37.92,37.47,-0.49,-1.29,{"date":655,"open":656,"high":304,"low":656,"close":304,"change":598,"percent_change":657,"volume":171,"transactions":9,"vwap":304},"2026-04-22",37.035,1.37,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-04-21",37.97,38.040001,37.51,37.535,-0.615,-1.61,12400,{"date":668,"open":669,"high":670,"low":669,"close":670,"change":671,"percent_change":586,"volume":496,"transactions":9,"vwap":670},"2026-04-20",38.060001,38.15,-0.44,{"date":673,"open":288,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":350,"transactions":9,"vwap":676},"2026-04-17",38.72,38.555,38.59,0.36,0.94,{"date":680,"open":597,"high":597,"low":681,"close":681,"change":682,"percent_change":683,"volume":389,"transactions":9,"vwap":681},"2026-04-16",38.23,0.135,0.35,{"date":685,"open":627,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":383,"transactions":9,"vwap":686},"2026-04-15",38.095001,37.825,-0.595,-1.54,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":171,"transactions":9,"vwap":693},"2026-04-14",38.39,38.69,0.76,2,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":127,"volume":701,"transactions":9,"vwap":699},"2026-04-13",37.59,37.93,0.329,1100,{"date":703,"open":417,"high":417,"low":662,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-04-10",37.601,0.696,1.89,7200,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":335,"transactions":9,"vwap":713},"2026-04-09",36.75,37,36.67,36.905,-0.42,-1.13,{"date":717,"open":718,"high":423,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-04-08",37.42,37.325,2.354,6.73,1200,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-04-07",34.75,35.0099983,34.64,34.971,-0.159,-0.45,2900,{"date":733,"open":734,"high":735,"low":736,"close":735,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":735},"2026-04-06",35.099998,35.13,35.049999,0.255,0.73,1700,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":473,"percent_change":77,"volume":745,"transactions":9,"vwap":744},"2026-04-02",33.75,34.9,34.875,11900,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-04-01",35.3,35.615,34.825,1.14,3.38,8600,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":424,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-03-31",33.275,33.85,33.685,-2.11,9000,{"date":762,"open":763,"high":763,"low":764,"close":764,"change":203,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-03-30",34.55,34.41,0.32,1500,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":408,"transactions":9,"vwap":769},"2026-03-27",34.3,-0.148,-0.43,{"date":773,"open":774,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-03-26",34.77,34.44,34.448,-0.607,-1.73,700,{"date":781,"open":782,"high":782,"low":783,"close":784,"change":297,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-03-25",35.19,35.040001,35.055,1.83,9600,{"date":788,"open":789,"high":789,"low":789,"close":789,"change":790,"percent_change":791,"volume":402,"transactions":9,"vwap":789},"2026-03-24",34.425,-0.3,-0.86,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":32,"volume":798,"transactions":9,"vwap":796},"2026-03-23",34.5,35.07,34.725,0.2,9100,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":449,"transactions":9,"vwap":803},"2026-03-20",35,34.34,34.525,-0.755,-2.14,{"date":807,"open":808,"high":809,"low":726,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-03-19",35.15,35.29,35.28,-0.52,-1.45,4500,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-03-18",35.83,35.94,35.75,35.8,0.25,0.7,14000,{"date":824,"open":825,"high":826,"low":827,"close":825,"change":828,"percent_change":829,"volume":539,"transactions":9,"vwap":825},"2026-03-17",35.55,35.6,35.5,-0.2,-0.56,{"date":831,"open":827,"high":818,"low":832,"close":818,"change":833,"percent_change":112,"volume":813,"transactions":9,"vwap":818},"2026-03-16",35.45,0.425,{"date":835,"open":818,"high":818,"low":836,"close":836,"change":837,"percent_change":222,"volume":731,"transactions":9,"vwap":836},"2026-03-13",35.325,-0.365,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":811,"percent_change":844,"volume":489,"transactions":9,"vwap":843},"2026-03-12",35.85,35.9,35.65,35.69,-1.44,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":463,"percent_change":850,"volume":350,"transactions":9,"vwap":849},"2026-03-11",36.35,36.2,36.21,-0.39,{"date":852,"open":853,"high":854,"low":855,"close":847,"change":856,"percent_change":407,"volume":857,"transactions":9,"vwap":847},"2026-03-10",36.040001,36.38,35.99,0.88,8100,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":538,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-03-09",34.92,35.47,-1.58,7300,{"date":865,"open":866,"high":853,"low":867,"close":853,"change":868,"percent_change":869,"volume":307,"transactions":9,"vwap":853},"2026-03-06",35.95,35.84,-0.67,-1.83,{"date":871,"open":711,"high":711,"low":872,"close":873,"change":874,"percent_change":875,"volume":327,"transactions":9,"vwap":873},"2026-03-05",36.68,36.71,-1.104,-2.92,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":882,"volume":299,"transactions":9,"vwap":880},"2026-03-04",36.5,37.835,37.814,1.114,3.04,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-03-03",37.040001,37.18,36.48,36.7,-1.923,-4.98,5500,{"date":893,"open":894,"high":674,"low":895,"close":896,"change":897,"percent_change":898,"volume":707,"transactions":9,"vwap":896},"2026-03-02",38.61,38.53,38.623,-0.547,-1.4,{"date":900,"open":534,"high":534,"low":901,"close":902,"change":903,"percent_change":272,"volume":171,"transactions":9,"vwap":902},"2026-02-27",39.15,39.17,0.57,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":508,"volume":911,"transactions":9,"vwap":909},"2026-02-26",38.74,38.745,38.54,38.6,0.23,10500,{"date":913,"open":914,"high":527,"low":914,"close":610,"change":682,"percent_change":683,"volume":313,"transactions":9,"vwap":610},"2026-02-25",38.27,{"date":916,"open":917,"high":417,"low":917,"close":918,"change":388,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-02-24",38.099998,38.235,0.59,2000,{"date":922,"open":917,"high":917,"low":923,"close":923,"change":306,"percent_change":264,"volume":731,"transactions":9,"vwap":923},"2026-02-23",38.0099983,{"date":925,"open":669,"high":302,"low":669,"close":302,"change":926,"percent_change":515,"volume":481,"transactions":9,"vwap":302},"2026-02-20",0.1,{"date":928,"open":929,"high":302,"low":637,"close":637,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":637},"2026-02-19",38.029999,0.3,0.8,3200,{"date":934,"open":935,"high":935,"low":936,"close":937,"change":203,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-02-18",37.89,37.66,37.68,0.29,4400,{"date":941,"open":228,"high":642,"low":942,"close":942,"change":829,"percent_change":943,"volume":504,"transactions":9,"vwap":942},"2026-02-17",37.57,-1.47,{"date":945,"open":946,"high":946,"low":947,"close":947,"change":211,"percent_change":212,"volume":575,"transactions":9,"vwap":947},"2026-02-13",38.18,38.13,{"date":949,"open":529,"high":529,"low":670,"close":950,"change":472,"percent_change":473,"volume":951,"transactions":9,"vwap":950},"2026-02-12",38.225,500,{"date":953,"open":629,"high":954,"low":629,"close":955,"change":956,"percent_change":957,"volume":320,"transactions":9,"vwap":955},"2026-02-11",38.21,38.205,0.37,0.98,{"date":959,"open":960,"high":961,"low":960,"close":879,"change":580,"percent_change":962,"volume":313,"transactions":9,"vwap":879},"2026-02-10",37.78,37.86,2.83,{"date":964,"open":965,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":766,"transactions":9,"vwap":967},"2026-02-09",36.85,36.775,36.795,0.77,2.14,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":882,"volume":976,"transactions":9,"vwap":974},"2026-02-06",35.44,36.14,36.025002,1.062,10300,{"date":978,"open":743,"high":979,"low":743,"close":980,"change":981,"percent_change":545,"volume":920,"transactions":9,"vwap":980},"2026-02-05",34.97,34.963,-0.387,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":706,"volume":989,"transactions":9,"vwap":987},"2026-02-04",35.37,35.4,35.255,35.35,0.655,5400,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":496,"transactions":9,"vwap":994},"2026-02-03",34.65,34.76,34.695,-0.125,-0.36,{"date":998,"open":794,"high":999,"low":794,"close":1000,"change":1001,"percent_change":468,"volume":932,"transactions":9,"vwap":1000},"2026-02-02",34.96,34.82,-0.23,{"date":1003,"open":734,"high":734,"low":736,"close":736,"change":1004,"percent_change":652,"volume":389,"transactions":9,"vwap":736},"2026-01-30",-0.172,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":297,"volume":1012,"transactions":9,"vwap":1010},"2026-01-29",35.332,35.335,34.99,35.222,0.222,9800,{"date":1014,"open":736,"high":808,"low":801,"close":801,"change":771,"percent_change":611,"volume":911,"transactions":9,"vwap":801},"2026-01-28",{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":47,"percent_change":418,"volume":408,"transactions":9,"vwap":1017},"2026-01-27",35.43,{"date":1019,"open":801,"high":801,"low":1020,"close":1021,"change":1022,"percent_change":508,"volume":722,"transactions":9,"vwap":1021},"2026-01-26",34.89,34.94,0.21,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1026,"change":107,"percent_change":652,"volume":539,"transactions":9,"vwap":1026},"2026-01-23",34.63,34.73,{"date":1028,"open":1000,"high":1029,"low":1030,"close":743,"change":17,"percent_change":17,"volume":600,"transactions":9,"vwap":743},"2026-01-22",34.98,34.81,{"date":1032,"open":1033,"high":743,"low":1034,"close":743,"change":903,"percent_change":1035,"volume":1036,"transactions":9,"vwap":743},"2026-01-21",34.71,34.578,1.66,4800,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":688,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-01-20",34.91,34.125,34.33,-1.7,9400,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":631,"percent_change":1049,"volume":539,"transactions":9,"vwap":1048},"2026-01-16",35.029999,34.87,34.925,0.17,{"date":1051,"open":726,"high":726,"low":725,"close":1052,"change":1053,"percent_change":618,"volume":1054,"transactions":9,"vwap":1052},"2026-01-15",34.865,0.41,165400,{"date":1056,"open":993,"high":993,"low":1057,"close":1058,"change":194,"percent_change":195,"volume":891,"transactions":9,"vwap":1058},"2026-01-14",34.4,34.455,{"date":1060,"open":764,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":249,"volume":307,"transactions":9,"vwap":1063},"2026-01-13",34.46,34.39,34.45,-0.445,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1069,"change":1049,"percent_change":47,"volume":1070,"transactions":9,"vwap":1069},"2026-01-12",34.2,35.060001,34.895,9900,{"date":1072,"open":1073,"high":796,"low":1073,"close":796,"change":502,"percent_change":1074,"volume":1075,"transactions":9,"vwap":796},"2026-01-09",34.14,2.58,7500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":757,"change":1081,"percent_change":1082,"volume":753,"transactions":9,"vwap":757},"2026-01-08",33.68,33.87,33.6,0.065,0.19,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":472,"percent_change":631,"volume":307,"transactions":9,"vwap":1087},"2026-01-07",33.88,33.91,33.785,{"date":1089,"open":1090,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":154,"volume":1094,"transactions":9,"vwap":1092},"2026-01-06",34,33.7,33.765,0.185,3500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":102,"volume":1036,"transactions":9,"vwap":1100},"2026-01-05",33.35,33.64,33.3,33.58,0.08,{"date":1103,"open":1104,"high":801,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-01-02",33,32.71,33.5,0.85,2.6,11300,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":701,"transactions":9,"vwap":1114},"2025-12-31",32.7,32.55,32.65,-0.05,-0.15,{"date":1118,"open":1106,"high":1106,"low":1119,"close":1112,"change":1120,"percent_change":1121,"volume":722,"transactions":9,"vwap":1112},"2025-12-30",32.4,-0.553,-1.66,{"date":1123,"open":1091,"high":1091,"low":1124,"close":1124,"change":1125,"percent_change":943,"volume":313,"transactions":9,"vwap":1124},"2025-12-29",33.253,-0.497,{"date":1127,"open":1128,"high":1128,"low":1129,"close":742,"change":820,"percent_change":1130,"volume":1131,"transactions":9,"vwap":742},"2025-12-26",33.9,33.62,0.75,800,{"date":1133,"open":1134,"high":1134,"low":1106,"close":1106,"change":820,"percent_change":1130,"volume":951,"transactions":9,"vwap":1106},"2025-12-24",33.98,{"date":1136,"open":1106,"high":1106,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":779,"transactions":9,"vwap":1137},"2025-12-23",33.25,-0.35,-1.04,{"date":1141,"open":1142,"high":1142,"low":1080,"close":1080,"change":1115,"percent_change":1116,"volume":951,"transactions":9,"vwap":1080},"2025-12-22",33.65,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1142,"change":1148,"percent_change":919,"volume":307,"transactions":9,"vwap":1142},"2025-12-19",32.99,33.94,32.79,0.197,{"date":1150,"open":1151,"high":1152,"low":1104,"close":1153,"change":1154,"percent_change":1155,"volume":291,"transactions":9,"vwap":1153},"2025-12-18",33.2,36,33.453,0.203,0.61,{"date":1157,"open":1158,"high":1067,"low":1158,"close":1137,"change":290,"percent_change":1159,"volume":370,"transactions":9,"vwap":1137},"2025-12-17",32.475,-1.92,{"date":1161,"open":1162,"high":984,"low":1128,"close":1128,"change":730,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1128},"2025-12-16",35.21,-1.31,2300,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":926,"percent_change":938,"volume":932,"transactions":9,"vwap":1169},"2025-12-15",35.7,34.099998,34.35,{"date":1171,"open":1106,"high":827,"low":1106,"close":1172,"change":1173,"percent_change":1174,"volume":383,"transactions":9,"vwap":1172},"2025-12-12",34.25,-0.478,-1.38,{"date":1176,"open":769,"high":628,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2025-12-11",33.0099983,34.728,0.788,2.32,6400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1146,"change":1187,"percent_change":632,"volume":171,"transactions":9,"vwap":1146},"2025-12-10",34.26,34.6,33.74,0.053,{"date":1189,"open":1152,"high":1152,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":299,"transactions":9,"vwap":1191},"2025-12-09",33.27,33.887,1.012,3.08,{"date":1195,"open":1196,"high":1197,"low":20,"close":1198,"change":1199,"percent_change":1200,"volume":299,"transactions":9,"vwap":1198},"2025-12-08",33.745,33.99,32.875,-1.375,-4.01,{"date":1202,"open":1203,"high":860,"low":1172,"close":1172,"change":1204,"percent_change":1205,"volume":766,"transactions":9,"vwap":1172},"2025-12-05",34.72,0.243,0.71,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1036,"transactions":9,"vwap":1211},"2025-12-04",34.16,34.43,33.37,34.007,0.857,2.59,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":279,"volume":779,"transactions":9,"vwap":1217},"2025-12-03",34.28,33.15,-0.345,{"date":1220,"open":985,"high":985,"low":1221,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2025-12-02",33.495,-0.75,-2.19,900,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2025-12-01",37.7,33.66,34.245,-0.99,-2.81,15800,{"date":1234,"open":1090,"high":1235,"low":1236,"close":1235,"change":1237,"percent_change":319,"volume":639,"transactions":9,"vwap":1235},"2025-11-28",35.235,33.77,0.955,{"date":1239,"open":1106,"high":1216,"low":1240,"close":1216,"change":1241,"percent_change":1242,"volume":320,"transactions":9,"vwap":1216},"2025-11-26",33.029999,-0.008,-0.02,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2025-11-25",33.83,34.38,33.044998,34.288,1.258,3.81,8200,{"date":1253,"open":1240,"high":1240,"low":1240,"close":1240,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1240},"2025-11-24",{"date":1255,"open":1240,"high":1240,"low":1240,"close":1240,"change":1256,"percent_change":1257,"volume":408,"transactions":9,"vwap":1240},"2025-11-21",0.437,1.34,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":84,"volume":496,"transactions":9,"vwap":1262},"2025-11-20",32.060001,33.175,32.593,0.072,{"date":1265,"open":1266,"high":1112,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":701,"transactions":9,"vwap":1267},"2025-11-19",32.67,32.521,-0.629,-1.9,{"date":1271,"open":1272,"high":1217,"low":1104,"close":1217,"change":1273,"percent_change":1274,"volume":377,"transactions":9,"vwap":1217},"2025-11-18",33.12,-0.82,-2.41,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1279,"change":61,"percent_change":1280,"volume":496,"transactions":9,"vwap":1279},"2025-11-17",34.09,34.123,33.97,-2.08,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":137,"volume":408,"transactions":9,"vwap":1283},"2025-11-14",34.69,0.365,{"date":1286,"open":1287,"high":1287,"low":1288,"close":1288,"change":996,"percent_change":1139,"volume":299,"transactions":9,"vwap":1288},"2025-11-13",34.56,34.325,{"date":1290,"open":1287,"high":1291,"low":1287,"close":1291,"change":203,"percent_change":765,"volume":1131,"transactions":9,"vwap":1291},"2025-11-12",34.685,{"date":1293,"open":1246,"high":1294,"low":1041,"close":1294,"change":829,"percent_change":1295,"volume":496,"transactions":9,"vwap":1294},"2025-11-11",34.575,-1.59,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1299,"change":1300,"percent_change":657,"volume":389,"transactions":9,"vwap":1299},"2025-11-10",34.53,35.135,0.475,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1093,"percent_change":362,"volume":313,"transactions":9,"vwap":1304},"2025-11-07",34.48,34.66,{"date":1306,"open":992,"high":992,"low":1307,"close":1308,"change":537,"percent_change":290,"volume":1131,"transactions":9,"vwap":1308},"2025-11-06",34.22,34.475,{"date":1310,"open":763,"high":1311,"low":763,"close":1311,"change":910,"percent_change":516,"volume":920,"transactions":9,"vwap":1311},"2025-11-05",34.7,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1315,"change":1116,"percent_change":771,"volume":701,"transactions":9,"vwap":1315},"2025-11-04",34.528,34.47,{"date":1317,"open":1203,"high":1203,"low":1318,"close":1319,"change":388,"percent_change":395,"volume":932,"transactions":9,"vwap":1319},"2025-11-03",34.57,34.62,{"date":1321,"open":1315,"high":1315,"low":802,"close":1322,"change":77,"percent_change":1053,"volume":1323,"transactions":9,"vwap":1322},"2025-10-31",34.395,3400,{"date":1325,"open":1326,"high":1327,"low":1326,"close":1327,"change":515,"percent_change":694,"volume":779,"transactions":9,"vwap":1327},"2025-10-30",34.223,34.255,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":585,"percent_change":1334,"volume":920,"transactions":9,"vwap":1333},"2025-10-29",34.060001,34.12,33.92,33.995,-1.32,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1063,"change":1101,"percent_change":910,"volume":813,"transactions":9,"vwap":1063},"2025-10-28",34.19,37.41,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":1342,"percent_change":1343,"volume":402,"transactions":9,"vwap":1341},"2025-10-27",34.37,0.595,1.76,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":820,"volume":408,"transactions":9,"vwap":1347},"2025-10-24",33.78,33.775,0.085,{"date":1350,"open":1091,"high":1091,"low":1129,"close":1351,"change":54,"percent_change":599,"volume":496,"transactions":9,"vwap":1351},"2025-10-23",33.69,{"date":1353,"open":1097,"high":1097,"low":1354,"close":1354,"change":1355,"percent_change":1356,"volume":504,"transactions":9,"vwap":1354},"2025-10-22",33.24,-0.185,-0.55,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1360,"change":771,"percent_change":1361,"volume":389,"transactions":9,"vwap":1360},"2025-10-21",33.396,33.425,-1.27,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1365,"change":1366,"percent_change":1367,"volume":951,"transactions":9,"vwap":1365},"2025-10-20",33.89,33.855,0.405,1.21,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":401,"percent_change":919,"volume":1373,"transactions":9,"vwap":1372},"2025-10-17",33.31,33.46,33.45,4900,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":910,"volume":402,"transactions":9,"vwap":1377},"2025-10-16",33.28,33.255,0.075,{"date":1380,"open":1381,"high":1381,"low":1272,"close":1381,"change":1382,"percent_change":1343,"volume":1164,"transactions":9,"vwap":1381},"2025-10-15",33.18,0.575,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1387,"change":1348,"percent_change":515,"volume":731,"transactions":9,"vwap":1387},"2025-10-14",32.43,32.72,32.605,{"date":1389,"open":1151,"high":1151,"low":1390,"close":1390,"change":938,"percent_change":117,"volume":891,"transactions":9,"vwap":1390},"2025-10-13",32.52,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":932,"transactions":9,"vwap":1395},"2025-10-10",32.9,32.2,32.23,-0.965,-2.91,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":195,"percent_change":1401,"volume":408,"transactions":9,"vwap":1400},"2025-10-09",33.195,0.03,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1405,"change":211,"percent_change":1406,"volume":481,"transactions":9,"vwap":1405},"2025-10-08",33.26,33.185,-0.29,{"date":1408,"open":1097,"high":1097,"low":1137,"close":1376,"change":1138,"percent_change":1139,"volume":539,"transactions":9,"vwap":1376},"2025-10-07",{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1053,"percent_change":1413,"volume":951,"transactions":9,"vwap":1412},"2025-10-06",33.61,33.63,1.23,{"date":1415,"open":1416,"high":1190,"low":1416,"close":1417,"change":1418,"percent_change":127,"volume":722,"transactions":9,"vwap":1417},"2025-10-03",33.19,33.22,0.285,{"date":1420,"open":1177,"high":1177,"low":1421,"close":1421,"change":1422,"percent_change":1115,"volume":951,"transactions":9,"vwap":1421},"2025-10-02",32.935,-0.015,{"date":1424,"open":1425,"high":1425,"low":1426,"close":1426,"change":1427,"percent_change":1428,"volume":701,"transactions":9,"vwap":1426},"2025-10-01",33.132,32.95,-0.03,-0.09,{"date":1430,"open":1197,"high":1197,"low":1431,"close":1431,"change":1427,"percent_change":1428,"volume":1432,"transactions":9,"vwap":1431},"2025-09-30",32.98,7000,{"date":1434,"open":1177,"high":1177,"low":1177,"close":1177,"change":147,"percent_change":1435,"volume":408,"transactions":9,"vwap":1177},"2025-09-29",0.12,{"date":1437,"open":1438,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":449,"transactions":9,"vwap":1440},"2025-09-26",33.049999,32.92,32.97,-0.11,-0.33,{"date":1444,"open":1445,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":212,"volume":313,"transactions":9,"vwap":1447},"2025-09-25",33.11,33.07,33.080002,-0.082,{"date":1450,"open":1451,"high":1451,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":481,"transactions":9,"vwap":1452},"2025-09-24",33.17,33.162,-0.128,-0.38,{"date":1456,"open":1097,"high":1097,"low":1457,"close":1457,"change":1458,"percent_change":1459,"volume":779,"transactions":9,"vwap":1457},"2025-09-23",33.29,-0.08,-0.24,{"date":1461,"open":1462,"high":1210,"low":1462,"close":1210,"change":1463,"percent_change":1082,"volume":383,"transactions":9,"vwap":1210},"2025-09-22",33.34,0.063,{"date":1465,"open":1354,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":586,"volume":639,"transactions":9,"vwap":1468},"2025-09-19",33.38,33.187,33.307,-0.383,{"date":1471,"open":1472,"high":1091,"low":1472,"close":1351,"change":1022,"percent_change":297,"volume":370,"transactions":9,"vwap":1351},"2025-09-18",33.44,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1428,"percent_change":467,"volume":449,"transactions":9,"vwap":1477},"2025-09-17",33.55,33.39,33.48,{"date":1479,"open":1100,"high":1100,"low":1480,"close":1480,"change":631,"percent_change":1481,"volume":1131,"transactions":9,"vwap":1480},"2025-09-16",33.57,0.18,{"date":1483,"open":1484,"high":1484,"low":1484,"close":1484,"change":1401,"percent_change":1485,"volume":481,"transactions":9,"vwap":1484},"2025-09-15",33.51,0.09,{"date":1487,"open":1472,"high":1477,"low":1472,"close":1477,"change":1488,"percent_change":530,"volume":481,"transactions":9,"vwap":1477},"2025-09-12",-0.195,{"date":1490,"open":1153,"high":1491,"low":1153,"close":1491,"change":645,"percent_change":678,"volume":357,"transactions":9,"vwap":1491},"2025-09-11",33.675,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":938,"percent_change":856,"volume":951,"transactions":9,"vwap":1494},"2025-09-10",33.36,{"date":1496,"open":1497,"high":1497,"low":1446,"close":1446,"change":1356,"percent_change":1498,"volume":701,"transactions":9,"vwap":1446},"2025-09-09",33.16,-1.64,{"date":1500,"open":1501,"high":1129,"low":1501,"close":1129,"change":47,"percent_change":272,"volume":481,"transactions":9,"vwap":1129},"2025-09-08",33.56,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1505,"change":930,"percent_change":1506,"volume":575,"transactions":9,"vwap":1505},"2025-09-05",33.23,33.13,0.91,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1511,"change":930,"percent_change":1512,"volume":600,"transactions":9,"vwap":1511},"2025-09-04",32.725,32.84,32.83,0.92,{"date":1514,"open":1385,"high":1515,"low":1385,"close":1515,"change":1516,"percent_change":943,"volume":951,"transactions":9,"vwap":1515},"2025-09-03",32.53,-0.485,{"date":1518,"open":1519,"high":1151,"low":1431,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-09-02",33.099998,33.014999,-0.041,-0.12,18400,{"date":1525,"open":1099,"high":1099,"low":1440,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-08-29",33.056,-0.589,-1.75,5900,{"date":1531,"open":1532,"high":1532,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":408,"transactions":9,"vwap":1532},"2025-08-28",33.645,0.43,1.29,{"date":1536,"open":1505,"high":1417,"low":1537,"close":1538,"change":1539,"percent_change":61,"volume":1323,"transactions":9,"vwap":1538},"2025-08-27",33.060001,33.215,-0.242,{"date":1541,"open":1542,"high":1106,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1224,"transactions":9,"vwap":1543},"2025-08-26",33.373,33.457,-0.043,-0.13,{"date":1547,"open":1548,"high":1091,"low":1549,"close":1106,"change":1550,"percent_change":943,"volume":1551,"transactions":9,"vwap":1106},"2025-08-25",33.67,33.49,-0.5,5700,{"date":1553,"open":1501,"high":1090,"low":1501,"close":1090,"change":362,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1090},"2025-08-22",1.61,6600,{"date":1557,"open":1501,"high":1412,"low":1371,"close":1371,"change":456,"percent_change":545,"volume":863,"transactions":9,"vwap":1371},"2025-08-21",{"date":1559,"open":1560,"high":1561,"low":1245,"close":1245,"change":790,"percent_change":1562,"volume":722,"transactions":9,"vwap":1245},"2025-08-20",33.838,33.86,-0.88,{"date":1564,"open":769,"high":1063,"low":1565,"close":1566,"change":369,"percent_change":1567,"volume":786,"transactions":9,"vwap":1566},"2025-08-19",34.080002,34.13,-1.19,{"date":1569,"open":1315,"high":1570,"low":1315,"close":1570,"change":1571,"percent_change":147,"volume":341,"transactions":9,"vwap":1570},"2025-08-18",34.54,0.015,{"date":1573,"open":1287,"high":1287,"low":803,"close":803,"change":598,"percent_change":1574,"volume":481,"transactions":9,"vwap":803},"2025-08-15",1.51,{"date":1576,"open":1565,"high":1565,"low":1090,"close":1577,"change":1578,"percent_change":1579,"volume":1224,"transactions":9,"vwap":1577},"2025-08-14",34.0099983,-0.293,-0.85,{"date":1581,"open":1216,"high":1582,"low":1216,"close":1583,"change":1584,"percent_change":1585,"volume":510,"transactions":9,"vwap":1583},"2025-08-13",34.31,34.303,0.357,1.05,{"date":1587,"open":1371,"high":1588,"low":1371,"close":1589,"change":1590,"percent_change":1180,"volume":932,"transactions":9,"vwap":1589},"2025-08-12",33.95,33.946,0.771,{"date":1592,"open":1593,"high":1593,"low":1451,"close":1261,"change":1594,"percent_change":1356,"volume":504,"transactions":9,"vwap":1261},"2025-08-11",33.341,-0.183,{"date":1596,"open":1597,"high":1372,"low":1272,"close":1598,"change":1599,"percent_change":203,"volume":350,"transactions":9,"vwap":1598},"2025-08-08",33.4,33.358,0.037,{"date":1601,"open":1217,"high":1602,"low":1217,"close":1603,"change":1604,"percent_change":1605,"volume":639,"transactions":9,"vwap":1603},"2025-08-07",33.33,33.321,0.591,1.81,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":820,"percent_change":968,"volume":408,"transactions":9,"vwap":1608},"2025-08-06",32.73,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1442,"volume":1616,"transactions":9,"vwap":1614},"2025-08-05",32.49,32.58,32.467,32.48,-0.108,9200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":363,"volume":1131,"transactions":9,"vwap":1622},"2025-08-04",32.57,32.59,32.555,32.588,0.438,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1585,"volume":1630,"transactions":9,"vwap":1628},"2025-08-01",32.66,32.099998,32.15,0.335,10100,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":147,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-07-31",31.97,31.75,31.815,0.13,8500,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":833,"percent_change":363,"volume":701,"transactions":9,"vwap":1643},"2025-07-30",31.79,31.84,31.77,31.775,{"date":1645,"open":1646,"high":1646,"low":1646,"close":1646,"change":472,"percent_change":631,"volume":408,"transactions":9,"vwap":1646},"2025-07-29",31.35,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-07-28",31.43,31.28,31.33,-0.635,-1.99,5300,{"date":1656,"open":1657,"high":1657,"low":1657,"close":1657,"change":1064,"percent_change":1658,"volume":408,"transactions":9,"vwap":1657},"2025-07-25",31.965,-1.37,{"date":1660,"open":1385,"high":1661,"low":1662,"close":1662,"change":1579,"percent_change":1663,"volume":701,"transactions":9,"vwap":1662},"2025-07-24",32.436,32.41,-2.56,{"date":1665,"open":1332,"high":1332,"low":1666,"close":1404,"change":1667,"percent_change":1668,"volume":1654,"transactions":9,"vwap":1404},"2025-07-23",32.080002,1.745,5.54,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":951,"transactions":9,"vwap":1672},"2025-07-22",31.52,31.515,0.38,1.22,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":956,"volume":1654,"transactions":9,"vwap":1680},"2025-07-21",31.049999,31.22,31.040001,31.135,0.115,{"date":1683,"open":1679,"high":1684,"low":1685,"close":1686,"change":606,"percent_change":467,"volume":299,"transactions":9,"vwap":1686},"2025-07-18",31.065001,30.98,31.02,{"date":1688,"open":1685,"high":1689,"low":1685,"close":1690,"change":645,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-07-17",31.2,31.105,1.02,7900,{"date":1694,"open":1695,"high":1695,"low":1695,"close":1695,"change":797,"percent_change":395,"volume":408,"transactions":9,"vwap":1695},"2025-07-16",30.79,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":264,"percent_change":530,"volume":496,"transactions":9,"vwap":1700},"2025-07-15",30.71,30.58,30.59,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":919,"volume":402,"transactions":9,"vwap":1704},"2025-07-14",30.792,30.77,0.179,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1709,"change":1710,"percent_change":1711,"volume":600,"transactions":9,"vwap":1709},"2025-07-11",30.75,30.591,-0.524,-1.68,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1715,"change":1716,"percent_change":1458,"volume":389,"transactions":9,"vwap":1715},"2025-07-10",31.08,31.115,-0.025,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1720,"change":1427,"percent_change":1721,"volume":722,"transactions":9,"vwap":1720},"2025-07-09",31.112,31.14,-0.1,{"date":1723,"open":1724,"high":1689,"low":1724,"close":1725,"change":683,"percent_change":751,"volume":350,"transactions":9,"vwap":1725},"2025-07-08",31.09,31.17,{"date":1727,"open":1728,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":600,"transactions":9,"vwap":1730},"2025-07-07",30.89,30.8,30.82,-0.585,-1.86,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":524,"transactions":9,"vwap":1738},"2025-07-03",31.47,31.55,31.39,31.405,-0.495,-1.55,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1458,"percent_change":212,"volume":1224,"transactions":9,"vwap":1744},"2025-07-02",31.83,31.9,{"date":1746,"open":20,"high":20,"low":1747,"close":1748,"change":1422,"percent_change":1115,"volume":383,"transactions":9,"vwap":1748},"2025-07-01",31.93,31.98,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":68,"volume":389,"transactions":9,"vwap":1752},"2025-06-30",31.934,31.995,-0.164,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":612,"transactions":9,"vwap":1758},"2025-06-27",31.94,32.25,32.159,0.584,1.85,{"date":1762,"open":1646,"high":1763,"low":1646,"close":1763,"change":1342,"percent_change":1764,"volume":766,"transactions":9,"vwap":1763},"2025-06-26",31.575,1.92,{"date":1766,"open":1767,"high":1685,"low":1767,"close":1685,"change":1768,"percent_change":1769,"volume":932,"transactions":9,"vwap":1685},"2025-06-25",30.78,0.045,0.15,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1773,"change":833,"percent_change":1774,"volume":440,"transactions":9,"vwap":1773},"2025-06-24",30.42,30.935,1.39,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":920,"transactions":9,"vwap":1778},"2025-06-23",30.3,30.51,0.095,0.31,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1784,"change":333,"percent_change":1785,"volume":496,"transactions":9,"vwap":1784},"2025-06-20",30.48,30.415,-1.22,{"date":1787,"open":1714,"high":1714,"low":1767,"close":1695,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1695},"2025-06-18",0.254,0.83,7700,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1550,"volume":1164,"transactions":9,"vwap":1795},"2025-06-17",30.7,30.53,30.536,-0.154,{"date":1798,"open":1793,"high":1793,"low":1799,"close":1799,"change":203,"percent_change":677,"volume":1131,"transactions":9,"vwap":1799},"2025-06-16",30.69,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1699,"change":1804,"percent_change":1139,"volume":779,"transactions":9,"vwap":1699},"2025-06-13",30.5,30.6,-0.32,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":515,"percent_change":1107,"volume":402,"transactions":9,"vwap":1807},"2025-06-12",30.9,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1458,"percent_change":349,"volume":408,"transactions":9,"vwap":1810},"2025-06-11",30.64,{"date":1812,"open":1793,"high":1813,"low":1814,"close":1813,"change":1815,"percent_change":1522,"volume":766,"transactions":9,"vwap":1813},"2025-06-10",30.72,30.66,-0.038,{"date":1817,"open":1814,"high":1818,"low":1814,"close":1819,"change":1820,"percent_change":938,"volume":307,"transactions":9,"vwap":1819},"2025-06-09",30.76,30.758,0.088,{"date":1822,"open":1704,"high":1767,"low":1823,"close":1823,"change":1824,"percent_change":968,"volume":474,"transactions":9,"vwap":1823},"2025-06-06",30.67,0.235,{"date":1826,"open":1827,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":389,"transactions":9,"vwap":1828},"2025-06-05",30.47,30.435,-0.228,-0.74,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1834,"change":1204,"percent_change":931,"volume":383,"transactions":9,"vwap":1834},"2025-06-04",30.32,30.663,{"date":1836,"open":1813,"high":1813,"low":1772,"close":1772,"change":790,"percent_change":1837,"volume":357,"transactions":9,"vwap":1772},"2025-06-03",-0.98,{"date":1839,"open":1794,"high":1813,"low":1794,"close":1813,"change":765,"percent_change":1585,"volume":779,"transactions":9,"vwap":1813},"2025-06-02",{"date":1841,"open":1842,"high":1842,"low":1843,"close":1842,"change":1300,"percent_change":1844,"volume":766,"transactions":9,"vwap":1842},"2025-05-30",30.4,30.36,1.59,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1849,"percent_change":418,"volume":951,"transactions":9,"vwap":1848},"2025-05-29",29.85,29.925,0.414,{"date":1851,"open":1852,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":313,"transactions":9,"vwap":1854},"2025-05-28",29.53,29.51,29.511,-0.724,-2.39,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":951,"transactions":9,"vwap":1860},"2025-05-27",30.16,30.235,0.805,2.74,{"date":1864,"open":1865,"high":1866,"low":1865,"close":1866,"change":910,"percent_change":1867,"volume":701,"transactions":9,"vwap":1866},"2025-05-23",29.34,29.43,0.79,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":195,"percent_change":1401,"volume":481,"transactions":9,"vwap":1871},"2025-05-22",29.21,29.2,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1875,"change":1242,"percent_change":306,"volume":307,"transactions":9,"vwap":1875},"2025-05-21",29.35,29.19,{"date":1877,"open":1878,"high":1878,"low":1870,"close":1870,"change":1879,"percent_change":83,"volume":357,"transactions":9,"vwap":1870},"2025-05-20",29.25,0.215,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1533,"volume":731,"transactions":9,"vwap":1883},"2025-05-19",28.88,28.995,0.125,{"date":1886,"open":1887,"high":1887,"low":1888,"close":1889,"change":631,"percent_change":1022,"volume":575,"transactions":9,"vwap":1889},"2025-05-16",28.89,28.86,28.87,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1884,"percent_change":1895,"volume":313,"transactions":9,"vwap":1894},"2025-05-15",28.795,28.82,28.81,0.44,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":1902,"volume":1131,"transactions":9,"vwap":1900},"2025-05-14",28.62,28.762,28.685,0.178,0.62,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1907,"change":1908,"percent_change":1579,"volume":701,"transactions":9,"vwap":1907},"2025-05-13",28.12,28.51,28.507,-0.243,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1629,"percent_change":1913,"volume":857,"transactions":9,"vwap":1912},"2025-05-12",28.63,28.75,1.18,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":938,"volume":481,"transactions":9,"vwap":1917},"2025-05-09",28.53,28.415,0.083,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":1924,"percent_change":1533,"volume":335,"transactions":9,"vwap":1923},"2025-05-08",28.262,28.34,28.332,0.122,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1427,"percent_change":1441,"volume":951,"transactions":9,"vwap":1928},"2025-05-07",28.25,28.21,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1932,"change":1401,"percent_change":203,"volume":1933,"transactions":9,"vwap":1932},"2025-05-06",28.27,28.24,5800,{"date":1935,"open":1936,"high":1928,"low":1936,"close":1928,"change":76,"percent_change":1674,"volume":389,"transactions":9,"vwap":1928},"2025-05-05",28.205,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1941,"change":1768,"percent_change":632,"volume":600,"transactions":9,"vwap":1941},"2025-05-02",27.93,27.85,27.87,{"date":1943,"open":1939,"high":1944,"low":1945,"close":1946,"change":1242,"percent_change":306,"volume":612,"transactions":9,"vwap":1946},"2025-05-01",27.936,27.8,27.825,{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1950,"percent_change":1951,"volume":408,"transactions":9,"vwap":1949},"2025-04-30",27.845,-0.19,-0.68,{"date":1953,"open":282,"high":1954,"low":1955,"close":1954,"change":1956,"percent_change":91,"volume":951,"transactions":9,"vwap":1954},"2025-04-29",28.035,27.982,0.142,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":1961,"percent_change":272,"volume":1131,"transactions":9,"vwap":1960},"2025-04-28",27.76,27.893,0.406,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":480,"volume":779,"transactions":9,"vwap":1966},"2025-04-25",27.39,27.49,27.487,0.137,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1971,"change":472,"percent_change":1972,"volume":458,"transactions":9,"vwap":1971},"2025-04-24",27.21,27.35,0.07,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1485,"volume":341,"transactions":9,"vwap":1977},"2025-04-23",27.395,27.32,27.33,0.025,{"date":1980,"open":1977,"high":1977,"low":1981,"close":1981,"change":339,"percent_change":1760,"volume":327,"transactions":9,"vwap":1981},"2025-04-22",27.305,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1422,"percent_change":1986,"volume":575,"transactions":9,"vwap":1985},"2025-04-21",27.01,26.81,-0.06,{"date":1988,"open":1989,"high":1990,"low":1989,"close":1991,"change":677,"percent_change":363,"volume":575,"transactions":9,"vwap":1991},"2025-04-17",26.79,26.86,26.825,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1995,"change":264,"percent_change":1951,"volume":481,"transactions":9,"vwap":1995},"2025-04-16",26.55,26.465,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":938,"volume":370,"transactions":9,"vwap":2001},"2025-04-15",26.65,26.668,26.593,26.645,0.076,{"date":2004,"open":2005,"high":2006,"low":2005,"close":2007,"change":2008,"percent_change":2009,"volume":1131,"transactions":9,"vwap":2007},"2025-04-14",26.4,26.6,26.569,0.432,1.65,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":1224,"transactions":9,"vwap":2013},"2025-04-11",25.85,26.137,0.699,2.75,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":496,"transactions":9,"vwap":2020},"2025-04-10",25.68,25.15,25.438,-0.471,-1.82,{"date":2024,"open":2025,"high":2026,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":1323,"transactions":9,"vwap":2026},"2025-04-09",24.44,25.909,1.447,5.92,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":340,"volume":2036,"transactions":9,"vwap":2034},"2025-04-08",25.3,25.4,24.35,24.462,0.302,137400,{"date":2038,"open":2039,"high":2040,"low":173,"close":2041,"change":2042,"percent_change":1579,"volume":2043,"transactions":9,"vwap":2041},"2025-04-07",23.77,24.23,24.16,-0.207,156400,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-04-04",24.96,24.367,-1.663,-6.39,156500,{"date":2052,"open":2053,"high":2053,"low":2054,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-04-03",26.3,26.030001,-0.927,-3.44,151200,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":1242,"percent_change":306,"volume":2062,"transactions":9,"vwap":2061},"2025-04-02",26.82,26.957,150600,{"date":2064,"open":2065,"high":2066,"low":2065,"close":2066,"change":2067,"percent_change":1222,"volume":722,"transactions":9,"vwap":2066},"2025-04-01",26.76,26.977,-0.203,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":1459,"percent_change":1562,"volume":951,"transactions":9,"vwap":2071},"2025-03-31",27.025999,27.18,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2075,"change":1454,"percent_change":1658,"volume":313,"transactions":9,"vwap":2075},"2025-03-28",27.52,27.42,{"date":2077,"open":1945,"high":1945,"low":1945,"close":1945,"change":2078,"percent_change":530,"volume":408,"transactions":9,"vwap":1945},"2025-03-27",-0.161,{"date":2080,"open":2081,"high":2081,"low":2081,"close":2081,"change":2082,"percent_change":545,"volume":408,"transactions":9,"vwap":2081},"2025-03-26",27.961,-0.309,{"date":2084,"open":2085,"high":1931,"low":2085,"close":1931,"change":2086,"percent_change":1512,"volume":951,"transactions":9,"vwap":1931},"2025-03-25",28.059999,0.259,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1972,"percent_change":820,"volume":489,"transactions":9,"vwap":2092},"2025-03-24",27.96,28.030001,27.95,28.011,{"date":2094,"open":2090,"high":2090,"low":2095,"close":2095,"change":2096,"percent_change":1101,"volume":481,"transactions":9,"vwap":2095},"2025-03-21",27.941,0.021,{"date":2098,"open":2099,"high":2099,"low":2099,"close":2099,"change":828,"percent_change":167,"volume":408,"transactions":9,"vwap":2099},"2025-03-20",27.92,{"date":2101,"open":2102,"high":2103,"low":2102,"close":1905,"change":2104,"percent_change":2105,"volume":1131,"transactions":9,"vwap":1905},"2025-03-19",27.84,28.14,0.117,0.42,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2110,"change":2111,"percent_change":467,"volume":739,"transactions":9,"vwap":2110},"2025-03-18",27.79,28.07,28.0030003,-0.077,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":2117,"percent_change":2118,"volume":1131,"transactions":9,"vwap":2116},"2025-03-17",27.9,28.1,28.08,0.286,1.03,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":2125,"volume":171,"transactions":9,"vwap":2123},"2025-03-14",27.68,27.82,27.794,0.569,2.09,{"date":2127,"open":1970,"high":2128,"low":2129,"close":2128,"change":1422,"percent_change":1986,"volume":779,"transactions":9,"vwap":2128},"2025-03-13",27.225,27.2,{"date":2131,"open":2132,"high":2133,"low":2132,"close":2133,"change":83,"percent_change":319,"volume":335,"transactions":9,"vwap":2133},"2025-03-12",27.059999,27.24,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2136,"change":2138,"percent_change":1804,"volume":335,"transactions":9,"vwap":2136},"2025-03-11",26.5,26.447,-0.086,{"date":2140,"open":2141,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":594,"transactions":9,"vwap":2143},"2025-03-10",26.9,26.52,26.586,-0.844,-3.08,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2149,"change":2151,"percent_change":2152,"volume":639,"transactions":9,"vwap":2149},"2025-03-07",27.38,27.43,27.23,-0.084,-0.31,{"date":2154,"open":2155,"high":2155,"low":2156,"close":2156,"change":2157,"percent_change":279,"volume":701,"transactions":9,"vwap":2156},"2025-03-06",27.65,27.514,-0.286,{"date":2159,"open":2160,"high":1945,"low":2160,"close":1945,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1945},"2025-03-05",27.57,0.622,2.29,15200,{"date":2165,"open":1971,"high":1971,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":307,"transactions":9,"vwap":2167},"2025-03-04",27,27.178,-0.392,-1.42,{"date":2171,"open":2172,"high":1945,"low":2160,"close":2160,"change":2173,"percent_change":2174,"volume":350,"transactions":9,"vwap":2160},"2025-03-03",27.6,0.554,2.05,{"date":2176,"open":1990,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":869,"volume":1164,"transactions":9,"vwap":2179},"2025-02-28",27.049999,26.835,27.016001,-0.504,{"date":2182,"open":2183,"high":2183,"low":2074,"close":2074,"change":463,"percent_change":68,"volume":951,"transactions":9,"vwap":2074},"2025-02-27",27.64,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":1485,"percent_change":2189,"volume":920,"transactions":9,"vwap":2188},"2025-02-26",27.58,27.73,27.66,0.33,{"date":2191,"open":2186,"high":2183,"low":2192,"close":2160,"change":1458,"percent_change":1406,"volume":299,"transactions":9,"vwap":2160},"2025-02-25",27.55,{"date":2194,"open":1959,"high":2089,"low":2155,"close":2155,"change":1522,"percent_change":771,"volume":171,"transactions":9,"vwap":2155},"2025-02-24",{"date":2196,"open":2197,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":951,"transactions":9,"vwap":2198},"2025-02-21",27.94,27.77,-0.28,-1,{"date":2202,"open":2203,"high":2203,"low":2203,"close":2203,"change":2204,"percent_change":1401,"volume":408,"transactions":9,"vwap":2203},"2025-02-20",28.049999,0.009,{"date":2206,"open":2115,"high":2115,"low":2090,"close":2207,"change":2208,"percent_change":2209,"volume":313,"transactions":9,"vwap":2207},"2025-02-19",28.041,-0.349,-1.23,{"date":2211,"open":2212,"high":2212,"low":2212,"close":2212,"change":1053,"percent_change":2213,"volume":408,"transactions":9,"vwap":2212},"2025-02-18",28.39,1.47,{"date":177,"open":2091,"high":2215,"low":2091,"close":2215,"change":1401,"percent_change":203,"volume":389,"transactions":9,"vwap":2215},27.98]