[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAEF":3,"homepage-market-summary":27,"stock-historical-SAEF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"SAEF","2026-07-17",{"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},"Schwab Ariel Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.1344,"Quarterly",{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":17,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.27,24.2,24.3,31.205,-6.935,-22.22,7600.938283,32.37,3485.936463829897,0.9,1168,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":35,"is_up":36,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":38},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":36},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},21.02,3272,1194271.673983,-12.19,"2025-02-03",[181,184,193,203,212,222,230,238,246,255,261,270,277,285,292,299,305,312,320,326,335,341,346,354,362,369,375,382,390,397,401,408,414,420,426,432,439,445,453,461,468,475,484,489,495,503,508,514,521,528,533,540,548,555,561,566,572,580,586,594,602,607,615,620,625,630,639,646,653,659,667,675,681,687,694,701,707,712,720,728,735,740,747,754,758,763,770,773,778,784,791,796,803,811,813,821,826,832,838,845,850,856,862,868,873,880,886,890,897,905,909,915,921,928,934,941,949,955,959,966,971,978,984,990,995,1001,1007,1012,1017,1021,1027,1032,1038,1043,1049,1054,1060,1067,1073,1081,1086,1092,1100,1105,1111,1115,1120,1126,1132,1140,1146,1152,1157,1163,1171,1176,1182,1188,1191,1196,1202,1208,1215,1222,1227,1234,1239,1246,1252,1259,1265,1271,1276,1283,1288,1293,1301,1305,1312,1318,1323,1329,1335,1339,1345,1349,1355,1360,1367,1371,1376,1382,1388,1393,1400,1404,1410,1415,1420,1423,1427,1433,1438,1444,1448,1453,1460,1465,1470,1478,1483,1486,1491,1496,1501,1507,1513,1518,1524,1529,1532,1538,1543,1548,1554,1557,1563,1569,1573,1579,1584,1590,1594,1599,1604,1609,1616,1621,1626,1630,1638,1642,1646,1651,1657,1662,1668,1674,1678,1683,1688,1692,1696,1701,1708,1713,1719,1725,1728,1733,1741,1744,1746,1750,1756,1761,1766,1770,1779,1785,1790,1797,1805,1810,1815,1821,1828,1833,1838,1844,1850,1855,1860,1866,1871,1874,1878,1883,1889,1895,1902,1905,1911,1917,1921,1925,1929,1936,1941,1947,1955,1961,1965,1971,1974,1980,1984,1989,1995,2002,2008,2016,2023,2028,2035,2040,2047,2055,2062,2068,2074,2080,2086,2092,2097,2101,2105,2111,2118,2124,2129,2135,2139,2143,2148,2154,2159,2162,2169,2174,2179,2186,2193,2201,2205,2211,2216,2221,2224,2227,2232,2238,2244,2249,2253,2257,2261,2265,2271,2275,2279,2282,2286,2291,2296],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},104,24.298,{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-07-16",31.46,31.16,0.05,0.16,2102.2503,26,31.1927,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-07-15",31.13,31.155,31.08,-0.085,-0.27,1596.8236,73,31.128,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":208,"percent_change":35,"volume":209,"transactions":210,"vwap":211},"2026-07-14",31.24,31.265,31.21,-0.07,1226.8236,36,31.2267,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-07-13",31.39,31.28,31.31,0.01,0.03,3244.8382,40,31.3137,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":9,"vwap":226},"2026-07-10",31.23,31.34,31.3,0.135,0.43,2400,{"date":231,"open":232,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":9,"vwap":234},"2026-07-09",31.17,31.44,31.165,0.505,1.65,99800,{"date":239,"open":240,"high":241,"low":240,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":9,"vwap":242},"2026-07-08",29.47,30.78,30.66,-0.644,-2.06,24600,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":9,"vwap":251},"2026-07-07",31.26,31.35,31.18,31.304,-0.272,-0.86,4600,{"date":256,"open":257,"high":258,"low":257,"close":258,"change":259,"percent_change":260,"volume":173,"transactions":9,"vwap":258},"2026-07-06",29.92,31.576,0.086,0.27,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":9,"vwap":266},"2026-07-02",31.57,31.93,31.11,31.49,-0.44,-1.38,3300,{"date":271,"open":272,"high":23,"low":273,"close":264,"change":274,"percent_change":275,"volume":276,"transactions":9,"vwap":264},"2026-07-01",31.94,31.9,-0.116,-0.36,3400,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":9,"vwap":280},"2026-06-30",31.935,32.046001,31.87,0.234,0.74,3200,{"date":286,"open":287,"high":281,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":9,"vwap":288},"2026-06-29",31.52,31.812,0.142,0.45,3900,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":173,"transactions":9,"vwap":296},"2026-06-26",31.73,31.66,31.67,0.15,0.48,{"date":300,"open":301,"high":301,"low":186,"close":287,"change":302,"percent_change":303,"volume":304,"transactions":9,"vwap":287},"2026-06-25",31.8,0.38,1.22,1600,{"date":306,"open":206,"high":215,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":9,"vwap":308},"2026-06-24",30.85,31.14,0.261,0.85,9100,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":9,"vwap":316},"2026-06-23",30.51,30.9,30.879,-0.322,-1.03,2200,{"date":321,"open":250,"high":224,"low":187,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":9,"vwap":322},"2026-06-22",31.201,0.087,0.28,1400,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":9,"vwap":331},"2026-06-18",30.61,31.19,30.34,31.114,0.5,1.63,7000,{"date":336,"open":337,"high":250,"low":338,"close":338,"change":339,"percent_change":340,"volume":276,"transactions":9,"vwap":338},"2026-06-17",31.040001,30.614,-0.433,-1.39,{"date":342,"open":250,"high":250,"low":343,"close":343,"change":344,"percent_change":345,"volume":291,"transactions":9,"vwap":343},"2026-06-16",31.047001,0.082,0.26,{"date":347,"open":348,"high":216,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":9,"vwap":350},"2026-06-15",30.28,30.24,30.965,0.104,0.34,16900,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":9,"vwap":358},"2026-06-12",30.91,30.92,30.861,0.294,0.96,800,{"date":363,"open":364,"high":365,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":9,"vwap":365},"2026-06-11",30.08,30.567,0.772,2.59,400,{"date":370,"open":364,"high":371,"low":372,"close":372,"change":373,"percent_change":374,"volume":304,"transactions":9,"vwap":372},"2026-06-10",30.21,29.795,-0.575,-1.89,{"date":376,"open":294,"high":294,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":9,"vwap":378},"2026-06-09",30.1,30.37,0.419,1.4,5600,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":9,"vwap":386},"2026-06-08",29.95,29.99,29.951,-0.057,-0.19,600,{"date":391,"open":392,"high":392,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":9,"vwap":393},"2026-06-05",30.14,30.0079994,-0.332,-1.09,4100,{"date":398,"open":330,"high":330,"low":330,"close":330,"change":324,"percent_change":399,"volume":400,"transactions":9,"vwap":330},"2026-06-04",0.93,200,{"date":402,"open":403,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":9,"vwap":404},"2026-06-03",30.19,30.059999,-0.253,-0.83,300,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":173,"transactions":9,"vwap":411},"2026-06-02",29.91,30.313,0.174,0.58,{"date":415,"open":416,"high":417,"low":416,"close":417,"change":418,"percent_change":419,"volume":407,"transactions":9,"vwap":417},"2026-06-01",30.051001,30.139,0.163,0.54,{"date":421,"open":422,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":368,"transactions":9,"vwap":423},"2026-05-29",30.109,29.976,-0.141,-0.47,{"date":427,"open":428,"high":392,"low":428,"close":429,"change":430,"percent_change":431,"volume":361,"transactions":9,"vwap":429},"2026-05-28",29.8,30.117,0.137,0.46,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":284,"transactions":9,"vwap":436},"2026-05-27",30.53,29.97,29.98,0.107,0.36,{"date":440,"open":441,"high":442,"low":441,"close":442,"change":443,"percent_change":444,"volume":325,"transactions":9,"vwap":442},"2026-05-26",28.82,29.873,0.428,1.45,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":449},"2026-05-22",29.36,29.48,29.445,0.336,1.15,900,{"date":454,"open":455,"high":456,"low":455,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":457},"2026-05-21",28.53,29.23,29.109,0.114,0.39,1500,{"date":462,"open":463,"high":464,"low":463,"close":465,"change":431,"percent_change":466,"volume":467,"transactions":9,"vwap":465},"2026-05-20",28.78,29.02,28.995,1.61,1700,{"date":469,"open":455,"high":470,"low":455,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-05-19",28.65,28.535,-0.352,-1.22,1300,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":480},"2026-05-18",28.96,29.1,28.76,28.887,0.202,0.7,1800,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":104,"percent_change":488,"volume":460,"transactions":9,"vwap":487},"2026-05-15",29,28.685,-1.65,{"date":490,"open":447,"high":447,"low":491,"close":492,"change":493,"percent_change":494,"volume":276,"transactions":9,"vwap":492},"2026-05-14",29.16,29.165,0.029,0.1,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":499},"2026-05-13",29.29,29.051001,29.136,-0.307,-1.04,1200,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":405,"percent_change":507,"volume":368,"transactions":9,"vwap":506},"2026-05-12",29.51,29.443,-0.85,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":361,"transactions":9,"vwap":511},"2026-05-11",30.040001,29.696,-0.423,-1.4,{"date":515,"open":516,"high":517,"low":516,"close":518,"change":519,"percent_change":189,"volume":520,"transactions":9,"vwap":518},"2026-05-08",30.11,30.16,30.119,0.048,1100,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":276,"transactions":9,"vwap":525},"2026-05-07",30.315,30.32,30.070999,-0.246,-0.81,{"date":529,"open":378,"high":378,"low":523,"close":530,"change":531,"percent_change":532,"volume":229,"transactions":9,"vwap":530},"2026-05-06",30.317,0.689,2.33,{"date":534,"open":535,"high":536,"low":535,"close":537,"change":538,"percent_change":539,"volume":520,"transactions":9,"vwap":537},"2026-05-05",29.55,29.675,29.628,0.198,0.67,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-05-04",30.02,29.39,29.43,-0.458,-1.53,3700,{"date":549,"open":550,"high":435,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":551},"2026-05-01",29.81,29.888,0.109,0.37,2500,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":547,"transactions":9,"vwap":558},"2026-04-30",29.63,29.779,0.435,1.48,{"date":562,"open":563,"high":564,"low":563,"close":564,"change":565,"percent_change":494,"volume":368,"transactions":9,"vwap":564},"2026-04-29",29.205,29.344,0.028,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-04-28",29.316,-0.191,-0.65,100,{"date":573,"open":574,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":576},"2026-04-27",29.61,29.485,29.507,0.013,0.04,700,{"date":581,"open":582,"high":583,"low":582,"close":584,"change":585,"percent_change":260,"volume":173,"transactions":9,"vwap":584},"2026-04-24",29.46,29.495,29.494,0.079,{"date":587,"open":497,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-04-23",29.64,29.17,29.415,-0.315,-1.06,2100,{"date":595,"open":596,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-04-22",29.94,29.68,29.73,-0.134,-0.45,2900,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":318,"volume":368,"transactions":9,"vwap":605},"2026-04-21",30,29.864,-0.312,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-04-20",30.09,30.23,30.176,0.035,0.12,1900,{"date":616,"open":330,"high":330,"low":364,"close":617,"change":618,"percent_change":367,"volume":619,"transactions":9,"vwap":617},"2026-04-17",30.141,0.76,2700,{"date":621,"open":448,"high":622,"low":497,"close":623,"change":624,"percent_change":148,"volume":319,"transactions":9,"vwap":623},"2026-04-16",29.53,29.381,-0.104,{"date":626,"open":627,"high":575,"low":627,"close":575,"change":628,"percent_change":629,"volume":502,"transactions":9,"vwap":575},"2026-04-15",29.44,-0.091,-0.31,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-04-14",29.41,29.69,29.4,29.576,0.386,1.32,14900,{"date":640,"open":641,"high":642,"low":643,"close":642,"change":644,"percent_change":645,"volume":173,"transactions":9,"vwap":642},"2026-04-13",28.98,29.19,28.975,0.478,1.66,{"date":647,"open":441,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":619,"transactions":9,"vwap":650},"2026-04-10",28.92,28.675,28.712,-0.218,-0.75,{"date":654,"open":655,"high":656,"low":655,"close":657,"change":418,"percent_change":658,"volume":325,"transactions":9,"vwap":657},"2026-04-09",28.8,28.95,28.93,0.57,{"date":660,"open":661,"high":662,"low":661,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-04-08",28.29,28.99,28.767,1.091,3.94,3500,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-04-07",27.31,27.68,27.676,-0.107,-0.39,2300,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":368,"transactions":9,"vwap":678},"2026-04-06",27.51,27.783,0.183,0.66,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":104,"volume":325,"transactions":9,"vwap":685},"2026-04-02",27.12,27.65,27.6,-0.133,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":674,"transactions":9,"vwap":691},"2026-04-01",27.8,27.975,27.733,0.232,0.84,{"date":695,"open":696,"high":697,"low":698,"close":697,"change":699,"percent_change":700,"volume":614,"transactions":9,"vwap":697},"2026-03-31",27.33,27.501,27.29,0.896,3.37,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":155,"percent_change":706,"volume":674,"transactions":9,"vwap":705},"2026-03-30",26.58,26.89,26.605,-0.89,{"date":708,"open":709,"high":709,"low":710,"close":710,"change":711,"percent_change":374,"volume":520,"transactions":9,"vwap":710},"2026-03-27",27.3,26.845,-0.516,{"date":713,"open":714,"high":715,"low":696,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-03-26",27.73,27.734,27.361,-0.452,-1.63,6900,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":319,"transactions":9,"vwap":725},"2026-03-25",27.53,27.87,27.45,27.813,0.136,0.49,{"date":729,"open":730,"high":670,"low":731,"close":732,"change":733,"percent_change":734,"volume":483,"transactions":9,"vwap":732},"2026-03-24",27.42,27.28,27.677,0.271,0.99,{"date":736,"open":670,"high":670,"low":737,"close":737,"change":738,"percent_change":739,"volume":614,"transactions":9,"vwap":737},"2026-03-23",27.406,0.667,2.49,{"date":741,"open":742,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":407,"transactions":9,"vwap":744},"2026-03-20",27.16,26.57,26.739,-0.539,-1.98,{"date":748,"open":749,"high":731,"low":750,"close":751,"change":752,"percent_change":388,"volume":753,"transactions":9,"vwap":751},"2026-03-19",27.07,27.059999,27.278,-0.052,3100,{"date":755,"open":756,"high":756,"low":696,"close":696,"change":757,"percent_change":340,"volume":474,"transactions":9,"vwap":696},"2026-03-18",27.63,-0.385,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":400,"transactions":9,"vwap":760},"2026-03-17",27.715,0.313,1.14,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":547,"transactions":9,"vwap":767},"2026-03-16",27.61,27.613,27.402,0.211,0.78,{"date":771,"open":689,"high":689,"low":772,"close":772,"change":198,"percent_change":629,"volume":368,"transactions":9,"vwap":772},"2026-03-13",27.191,{"date":774,"open":685,"high":685,"low":775,"close":775,"change":776,"percent_change":777,"volume":173,"transactions":9,"vwap":775},"2026-03-12",27.276,-0.691,-2.47,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":119,"percent_change":783,"volume":361,"transactions":9,"vwap":782},"2026-03-11",28.01,27.86,27.967,-0.43,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":361,"transactions":9,"vwap":788},"2026-03-10",28.030001,28.48,28.087,-0.239,-0.84,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":259,"percent_change":795,"volume":579,"transactions":9,"vwap":794},"2026-03-09",27.37,28.326,0.3,{"date":797,"open":798,"high":799,"low":800,"close":799,"change":801,"percent_change":802,"volume":614,"transactions":9,"vwap":799},"2026-03-06",28.175,28.24,28.15,-0.734,-2.53,{"date":804,"open":805,"high":642,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-03-05",29.08,28.84,28.974,-0.496,-1.68,3800,{"date":812,"open":622,"high":622,"low":447,"close":240,"change":494,"percent_change":352,"volume":810,"transactions":9,"vwap":240},"2026-03-04",{"date":814,"open":815,"high":627,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-03-03",28.83,28.66,29.37,-0.444,-1.49,7600,{"date":822,"open":456,"high":823,"low":456,"close":823,"change":824,"percent_change":425,"volume":825,"transactions":9,"vwap":823},"2026-03-02",29.814,-0.14,14500,{"date":827,"open":604,"high":604,"low":828,"close":829,"change":830,"percent_change":831,"volume":304,"transactions":9,"vwap":829},"2026-02-27",29.78,29.954,-0.505,-1.66,{"date":833,"open":403,"high":834,"low":835,"close":834,"change":836,"percent_change":837,"volume":229,"transactions":9,"vwap":834},"2026-02-26",30.459,30.15,0.403,1.34,{"date":839,"open":840,"high":841,"low":428,"close":842,"change":843,"percent_change":459,"volume":844,"transactions":9,"vwap":842},"2026-02-25",29.855,30.101,30.056,0.116,7700,{"date":846,"open":847,"high":596,"low":847,"close":596,"change":848,"percent_change":849,"volume":291,"transactions":9,"vwap":596},"2026-02-24",29.83,0.65,2.22,{"date":851,"open":852,"high":852,"low":853,"close":497,"change":854,"percent_change":855,"volume":666,"transactions":9,"vwap":497},"2026-02-23",30.01,29.265,-0.751,-2.5,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":460,"transactions":9,"vwap":859},"2026-02-20",29.9,30.041,0.205,0.69,{"date":863,"open":479,"high":864,"low":479,"close":865,"change":866,"percent_change":867,"volume":474,"transactions":9,"vwap":865},"2026-02-19",29.89,29.836,-0.164,-0.55,{"date":869,"open":435,"high":604,"low":847,"close":604,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":604},"2026-02-18",0.238,0.8,11200,{"date":874,"open":875,"high":876,"low":875,"close":877,"change":878,"percent_change":871,"volume":879,"transactions":9,"vwap":877},"2026-02-17",29.75,29.77,29.762,0.236,4500,{"date":881,"open":544,"high":882,"low":544,"close":883,"change":884,"percent_change":885,"volume":361,"transactions":9,"vwap":883},"2026-02-13",29.66,29.526,0.094,0.32,{"date":887,"open":596,"high":596,"low":447,"close":888,"change":624,"percent_change":148,"volume":889,"transactions":9,"vwap":888},"2026-02-12",29.432,4900,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-02-11",30.17,29.536,-0.808,-2.66,2000,{"date":898,"open":899,"high":900,"low":609,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-02-10",30.157,30.39,30.344,0.423,1.41,5500,{"date":906,"open":428,"high":385,"low":428,"close":907,"change":908,"percent_change":324,"volume":896,"transactions":9,"vwap":907},"2026-02-09",29.921,0.083,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":452,"transactions":9,"vwap":912},"2026-02-06",29.2,29.838,0.941,3.26,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":628,"percent_change":629,"volume":920,"transactions":9,"vwap":919},"2026-02-05",29.14,28.86,28.897,10600,{"date":922,"open":486,"high":923,"low":806,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-02-04",29.12,28.988,0.307,1.07,8800,{"date":929,"open":589,"high":589,"low":930,"close":931,"change":932,"percent_change":933,"volume":361,"transactions":9,"vwap":931},"2026-02-03",28.54,28.681,-0.501,-1.72,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":304,"transactions":9,"vwap":938},"2026-02-02",28.81,29.32,29.182,0.458,1.59,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":896,"transactions":9,"vwap":946},"2026-01-30",28.68,28.77,28.57,28.724,-0.238,-0.82,{"date":950,"open":951,"high":952,"low":953,"close":952,"change":954,"percent_change":283,"volume":593,"transactions":9,"vwap":952},"2026-01-29",28.88,28.962,28.73,0.214,{"date":956,"open":943,"high":441,"low":943,"close":957,"change":958,"percent_change":388,"volume":452,"transactions":9,"vwap":957},"2026-01-28",28.748,-0.055,{"date":960,"open":944,"high":478,"low":961,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-01-27",28.74,28.803,-0.047,-0.16,10500,{"date":967,"open":918,"high":918,"low":441,"close":968,"change":969,"percent_change":970,"volume":579,"transactions":9,"vwap":968},"2026-01-26",28.85,0.017,0.06,{"date":972,"open":923,"high":923,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-01-23",28.72,28.833,-0.367,-1.26,10700,{"date":979,"open":980,"high":981,"low":911,"close":911,"change":982,"percent_change":86,"volume":983,"transactions":9,"vwap":911},"2026-01-22",29.365,29.38,0.262,19400,{"date":985,"open":936,"high":641,"low":986,"close":987,"change":988,"percent_change":645,"volume":989,"transactions":9,"vwap":987},"2026-01-21",28.64,28.938,0.472,34100,{"date":991,"open":655,"high":936,"low":992,"close":992,"change":993,"percent_change":994,"volume":474,"transactions":9,"vwap":992},"2026-01-20",28.466,-0.631,-2.17,{"date":996,"open":997,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":304,"transactions":9,"vwap":998},"2026-01-16",29.28,29.097,-0.179,-0.61,{"date":1002,"open":1003,"high":937,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":173,"transactions":9,"vwap":1004},"2026-01-15",29.26,29.276,0.297,1.02,{"date":1008,"open":951,"high":1009,"low":973,"close":1009,"change":1010,"percent_change":1011,"volume":502,"transactions":9,"vwap":1009},"2026-01-14",28.979,0.039,0.13,{"date":1013,"open":1014,"high":1014,"low":806,"close":1015,"change":493,"percent_change":494,"volume":1016,"transactions":9,"vwap":1015},"2026-01-13",29.09,28.94,5400,{"date":1018,"open":477,"high":477,"low":1019,"close":1019,"change":1020,"percent_change":388,"volume":368,"transactions":9,"vwap":1019},"2026-01-12",28.911,-0.054,{"date":1022,"open":655,"high":1023,"low":655,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-01-09",28.965,0.279,0.97,500,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":559,"percent_change":1031,"volume":407,"transactions":9,"vwap":1030},"2026-01-08",28.52,28.686,1.54,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":304,"transactions":9,"vwap":1035},"2026-01-07",28.18,28.251,-0.263,-0.92,{"date":1039,"open":1040,"high":1029,"low":1040,"close":1041,"change":761,"percent_change":1042,"volume":753,"transactions":9,"vwap":1041},"2026-01-06",28.32,28.514,1.11,{"date":1044,"open":1045,"high":1040,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":229,"transactions":9,"vwap":1046},"2026-01-05",28.09,28.201,0.584,2.11,{"date":1050,"open":1051,"high":714,"low":1052,"close":1053,"change":227,"percent_change":727,"volume":904,"transactions":9,"vwap":1053},"2026-01-02",27.66,27.36,27.617,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1026,"transactions":9,"vwap":1057},"2025-12-31",27.88,27.482,-0.278,-1,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1064,"change":1065,"percent_change":1066,"volume":502,"transactions":9,"vwap":1064},"2025-12-30",27.72,27.82,27.76,-0.037,-0.13,{"date":1068,"open":1069,"high":1069,"low":714,"close":1070,"change":1071,"percent_change":1072,"volume":520,"transactions":9,"vwap":1070},"2025-12-29",27.96,27.797,-0.197,-0.7,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":189,"volume":1080,"transactions":9,"vwap":1078},"2025-12-26",27.85,28,27.74,27.994,0.044,10000,{"date":1082,"open":781,"high":1083,"low":781,"close":1083,"change":1084,"percent_change":1085,"volume":483,"transactions":9,"vwap":1083},"2025-12-24",27.95,0.11,0.4,{"date":1087,"open":1088,"high":723,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":614,"transactions":9,"vwap":1089},"2025-12-23",27.839,27.84,-0.175,-0.62,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2025-12-22",27.75,28.07,28.014999,0.322,1.16,6500,{"date":1101,"open":1102,"high":1103,"low":670,"close":1103,"change":1104,"percent_change":613,"volume":502,"transactions":9,"vwap":1103},"2025-12-19",27.69,27.693,0.033,{"date":1106,"open":1063,"high":1089,"low":1107,"close":1051,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1051},"2025-12-18",27.5,0.144,0.52,4000,{"date":1112,"open":670,"high":1062,"low":1113,"close":1113,"change":1114,"percent_change":790,"volume":304,"transactions":9,"vwap":1113},"2025-12-17",27.516,-0.233,{"date":1116,"open":1063,"high":1063,"low":670,"close":1117,"change":1118,"percent_change":1119,"volume":467,"transactions":9,"vwap":1117},"2025-12-16",27.749,-0.03,-0.11,{"date":1121,"open":1122,"high":1123,"low":714,"close":1124,"change":1125,"percent_change":290,"volume":614,"transactions":9,"vwap":1124},"2025-12-15",27.745,27.78,27.779,0.124,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":407,"transactions":9,"vwap":1129},"2025-12-12",27.92,27.655,-0.275,-0.98,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":467,"transactions":9,"vwap":1137},"2025-12-11",27.55,27.94,27.54,27.93,0.487,1.77,{"date":1141,"open":1142,"high":677,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":467,"transactions":9,"vwap":1143},"2025-12-10",26.9,27.443,0.494,1.83,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":483,"transactions":9,"vwap":1149},"2025-12-09",26.98,26.949,0.169,0.63,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":526,"percent_change":1156,"volume":361,"transactions":9,"vwap":1155},"2025-12-08",26.93,26.78,-0.91,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":400,"transactions":9,"vwap":1160},"2025-12-05",27.1,27.025999,0.056,0.21,{"date":1164,"open":1148,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2025-12-04",27.049999,26.945,26.97,0.059,0.22,9500,{"date":1172,"open":1155,"high":1173,"low":1155,"close":1173,"change":1174,"percent_change":1175,"volume":400,"transactions":9,"vwap":1173},"2025-12-03",26.911,0.334,1.26,{"date":1177,"open":1178,"high":1179,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":400,"transactions":9,"vwap":1179},"2025-12-02",26.48,26.577,-0.01,-0.04,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":275,"volume":904,"transactions":9,"vwap":1186},"2025-12-01",26.39,26.77,26.587,-0.097,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1104,"percent_change":613,"volume":571,"transactions":9,"vwap":1190},"2025-11-28",26.684,{"date":1192,"open":1193,"high":1185,"low":1193,"close":1194,"change":1195,"percent_change":1151,"volume":753,"transactions":9,"vwap":1194},"2025-11-26",26.12,26.651,0.166,{"date":1197,"open":1178,"high":1198,"low":1178,"close":1199,"change":1200,"percent_change":1201,"volume":173,"transactions":9,"vwap":1199},"2025-11-25",26.52,26.485,0.553,2.13,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":553,"volume":474,"transactions":9,"vwap":1206},"2025-11-24",25.98,26.02,25.932,0.095,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":467,"transactions":9,"vwap":1212},"2025-11-21",25.7,25.855,25.837,0.681,2.71,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1221,"volume":520,"transactions":9,"vwap":1219},"2025-11-20",25.25,25.26,25.156,-0.324,-1.27,{"date":1223,"open":1224,"high":1225,"low":1224,"close":1225,"change":1226,"percent_change":970,"volume":520,"transactions":9,"vwap":1225},"2025-11-19",25.384,25.48,0.015,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1230,"change":1232,"percent_change":1233,"volume":407,"transactions":9,"vwap":1230},"2025-11-18",25.24,25.465,25.23,0.158,0.62,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":777,"volume":389,"transactions":9,"vwap":1237},"2025-11-17",25.75,25.307,-0.641,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":325,"transactions":9,"vwap":1243},"2025-11-14",25.97,26.021999,25.948,-0.209,-0.8,{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":1250,"percent_change":1251,"volume":173,"transactions":9,"vwap":1249},"2025-11-13",26.67,26.157,-0.467,-1.75,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":452,"transactions":9,"vwap":1256},"2025-11-12",26.669,26.7,26.624,0.108,0.41,{"date":1260,"open":1261,"high":1262,"low":1261,"close":1263,"change":1264,"percent_change":885,"volume":407,"transactions":9,"vwap":1263},"2025-11-11",26.47,26.535,26.516,0.084,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":693,"volume":674,"transactions":9,"vwap":1269},"2025-11-10",26.21,26.54,26.432,0.219,{"date":1272,"open":1204,"high":1273,"low":1274,"close":1275,"change":884,"percent_change":438,"volume":467,"transactions":9,"vwap":1275},"2025-11-07",26.26,25.94,26.213,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":831,"volume":1282,"transactions":9,"vwap":1280},"2025-11-06",26.3,26.1,26.119,-0.441,2600,{"date":1284,"open":1285,"high":1286,"low":1273,"close":1286,"change":1287,"percent_change":637,"volume":614,"transactions":9,"vwap":1286},"2025-11-05",26.31,26.56,0.347,{"date":1289,"open":1290,"high":1290,"low":1275,"close":1275,"change":1291,"percent_change":1292,"volume":389,"transactions":9,"vwap":1275},"2025-11-04",26.41,-0.427,-1.6,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2025-11-03",26.81,26.22,26.64,-0.204,-0.76,8900,{"date":1302,"open":1185,"high":1303,"low":1185,"close":1303,"change":1304,"percent_change":795,"volume":407,"transactions":9,"vwap":1303},"2025-10-31",26.844,0.081,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1309,"change":1310,"percent_change":1311,"volume":396,"transactions":9,"vwap":1309},"2025-10-30",26.82,27,26.763,-0.15,-0.56,{"date":1313,"open":1136,"high":1136,"low":1314,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2025-10-29",26.913,-0.952,-3.42,4200,{"date":1319,"open":1320,"high":1128,"low":1089,"close":1321,"change":1322,"percent_change":976,"volume":396,"transactions":9,"vwap":1321},"2025-10-28",27.859,27.865,-0.355,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":553,"volume":674,"transactions":9,"vwap":1327},"2025-10-27",28.33,28.161,28.22,0.105,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":407,"transactions":9,"vwap":1332},"2025-10-24",28.27,28.115,0.025,0.09,{"date":1336,"open":781,"high":1045,"low":1089,"close":1045,"change":1337,"percent_change":1338,"volume":460,"transactions":9,"vwap":1045},"2025-10-23",0.19,0.68,{"date":1340,"open":1341,"high":1341,"low":1056,"close":1342,"change":1343,"percent_change":1344,"volume":229,"transactions":9,"vwap":1342},"2025-10-22",28.040001,27.9,-0.169,-0.6,{"date":1346,"open":1342,"high":1095,"low":1342,"close":1347,"change":1348,"percent_change":86,"volume":452,"transactions":9,"vwap":1347},"2025-10-21",28.069,0.252,{"date":1350,"open":1134,"high":1351,"low":1134,"close":1352,"change":1353,"percent_change":1354,"volume":520,"transactions":9,"vwap":1352},"2025-10-20",27.819,27.817,0.449,1.64,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1358,"change":1359,"percent_change":1258,"volume":1026,"transactions":9,"vwap":1358},"2025-10-17",27.24,27.368,0.112,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":579,"transactions":9,"vwap":1364},"2025-10-16",27.48,27.18,27.256,-0.344,-1.25,{"date":1368,"open":1369,"high":1102,"low":1370,"close":685,"change":437,"percent_change":459,"volume":304,"transactions":9,"vwap":685},"2025-10-15",27.64,27.57,{"date":1372,"open":1373,"high":1370,"low":1373,"close":1374,"change":836,"percent_change":1375,"volume":1026,"transactions":9,"vwap":1374},"2025-10-14",27.13,27.493,1.49,{"date":1377,"open":1378,"high":1373,"low":1378,"close":1379,"change":1380,"percent_change":560,"volume":1381,"transactions":9,"vwap":1379},"2025-10-13",26.96,27.09,0.395,6700,{"date":1383,"open":1136,"high":1136,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-10-10",26.695,-0.662,-2.42,4400,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":99,"percent_change":1392,"volume":407,"transactions":9,"vwap":1391},"2025-10-09",27.41,27.357,-1.08,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":291,"transactions":9,"vwap":1397},"2025-10-08",27.56,27.7,27.657,0.146,0.53,{"date":1401,"open":722,"high":1395,"low":1402,"close":1402,"change":1403,"percent_change":809,"volume":579,"transactions":9,"vwap":1402},"2025-10-07",27.511,-0.469,{"date":1405,"open":1406,"high":1406,"low":1137,"close":1407,"change":1408,"percent_change":1409,"volume":614,"transactions":9,"vwap":1407},"2025-10-06",28.28,27.98,-0.072,-0.26,{"date":1411,"open":1327,"high":1327,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":396,"transactions":9,"vwap":1412},"2025-10-03",28.052,0.006,0.02,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1418,"change":259,"percent_change":1419,"volume":1026,"transactions":9,"vwap":1418},"2025-10-02",27.77,28.046,0.31,{"date":1421,"open":1069,"high":1069,"low":1069,"close":1069,"change":1422,"percent_change":217,"volume":400,"transactions":9,"vwap":1069},"2025-10-01",0.002,{"date":1424,"open":723,"high":1425,"low":1094,"close":1425,"change":1426,"percent_change":218,"volume":474,"transactions":9,"vwap":1425},"2025-09-30",27.958,0.007,{"date":1428,"open":1083,"high":1076,"low":1429,"close":1430,"change":1431,"percent_change":114,"volume":1432,"transactions":9,"vwap":1430},"2025-09-29",27.861,27.951,-0.089,3000,{"date":1434,"open":1430,"high":1341,"low":1435,"close":1341,"change":1436,"percent_change":1437,"volume":325,"transactions":9,"vwap":1341},"2025-09-26",27.89,0.302,1.09,{"date":1439,"open":1064,"high":1064,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":502,"transactions":9,"vwap":1441},"2025-09-25",27.714,27.738,-0.301,-1.07,{"date":1445,"open":799,"high":799,"low":1446,"close":1446,"change":1447,"percent_change":1037,"volume":474,"transactions":9,"vwap":1446},"2025-09-24",28.039,-0.261,{"date":1449,"open":1450,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":527,"volume":389,"transactions":9,"vwap":1451},"2025-09-23",28.5,28.3,-0.231,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1456,"change":1458,"percent_change":1459,"volume":502,"transactions":9,"vwap":1456},"2025-09-22",28.46,28.531,28.44,0.069,0.24,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1463,"change":1464,"percent_change":1037,"volume":474,"transactions":9,"vwap":1463},"2025-09-19",28.71,28.462,-0.265,{"date":1466,"open":470,"high":1467,"low":470,"close":1467,"change":1468,"percent_change":1469,"volume":520,"transactions":9,"vwap":1467},"2025-09-18",28.727,0.366,1.29,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2025-09-17",28.42,28.673,28.361,-0.014,-0.05,11000,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":267,"volume":407,"transactions":9,"vwap":1481},"2025-09-16",28.209,28.375,-0.125,{"date":1484,"open":1485,"high":1485,"low":1450,"close":1450,"change":1020,"percent_change":388,"volume":368,"transactions":9,"vwap":1450},"2025-09-15",28.7,{"date":1487,"open":1488,"high":470,"low":1489,"close":1489,"change":114,"percent_change":1490,"volume":593,"transactions":9,"vwap":1489},"2025-09-12",28.6,28.554,-1.11,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":1338,"percent_change":1495,"volume":579,"transactions":9,"vwap":1494},"2025-09-11",28.677,28.874,2.41,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1499,"change":1500,"percent_change":114,"volume":407,"transactions":9,"vwap":1499},"2025-09-10",28.11,28.194,-0.09,{"date":1502,"open":1503,"high":1503,"low":1327,"close":1504,"change":1505,"percent_change":1506,"volume":1432,"transactions":9,"vwap":1504},"2025-09-09",28.39,28.284,-0.221,-0.78,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":189,"volume":1026,"transactions":9,"vwap":1510},"2025-09-08",28.4,28.505,28.34,0.045,{"date":1514,"open":1515,"high":1455,"low":1516,"close":1455,"change":519,"percent_change":1517,"volume":474,"transactions":9,"vwap":1455},"2025-09-05",28.38,28.35,0.17,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":325,"transactions":9,"vwap":1521},"2025-09-04",28.051001,28.412,0.422,1.51,{"date":1525,"open":1526,"high":1526,"low":1435,"close":1526,"change":1527,"percent_change":1528,"volume":304,"transactions":9,"vwap":1526},"2025-09-03",27.99,-0.08,-0.29,{"date":1530,"open":1407,"high":1095,"low":1407,"close":1095,"change":1531,"percent_change":1245,"volume":1026,"transactions":9,"vwap":1095},"2025-09-02",-0.227,{"date":1533,"open":1331,"high":1534,"low":1535,"close":1534,"change":1536,"percent_change":1537,"volume":452,"transactions":9,"vwap":1534},"2025-08-29",28.297,28.21,-0.148,-0.52,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1542,"percent_change":1084,"volume":601,"transactions":9,"vwap":1541},"2025-08-28",28.31,28.445,0.032,{"date":1544,"open":799,"high":1545,"low":799,"close":1546,"change":1547,"percent_change":1459,"volume":467,"transactions":9,"vwap":1546},"2025-08-27",28.429,28.413,0.068,{"date":1549,"open":1511,"high":1550,"low":1551,"close":1552,"change":1512,"percent_change":189,"volume":1553,"transactions":9,"vwap":1552},"2025-08-26",28.385,28.311,28.345,2800,{"date":1555,"open":1516,"high":1556,"low":1451,"close":1451,"change":686,"percent_change":425,"volume":593,"transactions":9,"vwap":1451},"2025-08-25",28.37,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":579,"transactions":9,"vwap":1560},"2025-08-22",28.12,28.433,0.963,3.51,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":1476,"percent_change":1568,"volume":407,"transactions":9,"vwap":1566},"2025-08-21",27.44,27.47,27.38,-0.18,{"date":1570,"open":1062,"high":1062,"low":1571,"close":1571,"change":1310,"percent_change":1572,"volume":389,"transactions":9,"vwap":1571},"2025-08-20",27.52,-0.54,{"date":1574,"open":1575,"high":1576,"low":684,"close":1577,"change":1578,"percent_change":1419,"volume":325,"transactions":9,"vwap":1577},"2025-08-19",27.79,27.808,27.67,0.085,{"date":1580,"open":1581,"high":1582,"low":1134,"close":1582,"change":1583,"percent_change":1459,"volume":502,"transactions":9,"vwap":1582},"2025-08-18",27.551,27.585,0.067,{"date":1585,"open":1586,"high":1134,"low":1107,"close":1587,"change":1588,"percent_change":1589,"volume":904,"transactions":9,"vwap":1587},"2025-08-15",27.549,27.518,-0.188,-0.68,{"date":1591,"open":756,"high":1592,"low":1593,"close":1592,"change":789,"percent_change":253,"volume":368,"transactions":9,"vwap":1592},"2025-08-14",27.706,27.616,{"date":1595,"open":677,"high":1596,"low":677,"close":1596,"change":1597,"percent_change":1598,"volume":276,"transactions":9,"vwap":1596},"2025-08-13",27.945,0.59,2.16,{"date":1600,"open":750,"high":1601,"low":750,"close":1602,"change":1603,"percent_change":1214,"volume":173,"transactions":9,"vwap":1602},"2025-08-12",27.4,27.355,0.722,{"date":1605,"open":1155,"high":1155,"low":1606,"close":1607,"change":1608,"percent_change":783,"volume":520,"transactions":9,"vwap":1607},"2025-08-11",26.6,26.633,-0.114,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":1614,"percent_change":1615,"volume":467,"transactions":9,"vwap":1613},"2025-08-08",26.71,26.79,26.747,-0.108,-0.4,{"date":1617,"open":749,"high":749,"low":1618,"close":1619,"change":1620,"percent_change":148,"volume":389,"transactions":9,"vwap":1619},"2025-08-07",26.75,26.855,-0.094,{"date":1622,"open":704,"high":1149,"low":1623,"close":1149,"change":1624,"percent_change":1625,"volume":304,"transactions":9,"vwap":1149},"2025-08-06",26.85,0.049,0.18,{"date":1627,"open":1303,"high":1628,"low":1303,"close":1142,"change":1629,"percent_change":345,"volume":614,"transactions":9,"vwap":1142},"2025-08-05",26.94,0.071,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1633,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1633},"2025-08-04",26.76,26.829,26.74,0.249,0.94,4800,{"date":1639,"open":1261,"high":703,"low":1640,"close":703,"change":1409,"percent_change":1641,"volume":614,"transactions":9,"vwap":703},"2025-08-01",26.43,-0.97,{"date":1643,"open":1644,"high":1644,"low":1645,"close":1645,"change":1304,"percent_change":795,"volume":407,"transactions":9,"vwap":1645},"2025-07-31",26.95,26.84,{"date":1647,"open":1623,"high":1648,"low":1649,"close":1650,"change":1187,"percent_change":275,"volume":325,"transactions":9,"vwap":1650},"2025-07-30",27.01,26.69,26.759,{"date":1652,"open":1653,"high":1653,"low":1307,"close":1654,"change":1655,"percent_change":1656,"volume":452,"transactions":9,"vwap":1654},"2025-07-29",26.92,26.856,-0.016,-0.06,{"date":1658,"open":1659,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":275,"volume":407,"transactions":9,"vwap":1660},"2025-07-28",27.040001,26.872,-0.096,{"date":1663,"open":1307,"high":1664,"low":1665,"close":1664,"change":1666,"percent_change":1667,"volume":614,"transactions":9,"vwap":1664},"2025-07-25",26.968,26.8,0.217,0.81,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1672,"change":1673,"percent_change":114,"volume":674,"transactions":9,"vwap":1672},"2025-07-24",26.83,26.851,26.751,-0.086,{"date":1675,"open":1665,"high":1676,"low":1618,"close":1676,"change":1677,"percent_change":1338,"volume":361,"transactions":9,"vwap":1676},"2025-07-23",26.837,0.181,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1681,"change":1682,"percent_change":560,"volume":614,"transactions":9,"vwap":1681},"2025-07-22",26.38,26.656,0.389,{"date":1684,"open":1685,"high":1178,"low":1686,"close":1686,"change":1687,"percent_change":867,"volume":614,"transactions":9,"vwap":1686},"2025-07-21",26.42,26.267,-0.146,{"date":1689,"open":1680,"high":1685,"low":1680,"close":1690,"change":1691,"percent_change":425,"volume":319,"transactions":9,"vwap":1690},"2025-07-18",26.413,-0.124,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1695,"change":1380,"percent_change":1523,"volume":368,"transactions":9,"vwap":1695},"2025-07-17",26.25,26.537,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1700,"percent_change":658,"volume":173,"transactions":9,"vwap":1699},"2025-07-16",25.9,26.142,0.148,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":319,"transactions":9,"vwap":1705},"2025-07-15",26.133,26.16,25.994,-0.475,-1.79,{"date":1709,"open":1710,"high":1178,"low":1710,"close":1711,"change":1712,"percent_change":494,"volume":502,"transactions":9,"vwap":1711},"2025-07-14",26.356,26.469,0.026,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":395,"volume":389,"transactions":9,"vwap":1717},"2025-07-11",26.49,26.44,26.443,-0.291,{"date":1720,"open":1721,"high":1665,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":254,"transactions":9,"vwap":1722},"2025-07-10",26.51,26.734,0.218,0.82,{"date":1726,"open":1263,"high":1263,"low":1263,"close":1263,"change":1727,"percent_change":332,"volume":407,"transactions":9,"vwap":1263},"2025-07-09",0.132,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1731,"change":1732,"percent_change":1459,"volume":361,"transactions":9,"vwap":1731},"2025-07-08",26.406,26.384,0.064,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-07-07",26.66,26.29,26.32,-0.414,-1.55,13700,{"date":1742,"open":703,"high":1722,"low":703,"close":1722,"change":1743,"percent_change":360,"volume":407,"transactions":9,"vwap":1722},"2025-07-03",0.254,{"date":1745,"open":1704,"high":1178,"low":1704,"close":1178,"change":345,"percent_change":734,"volume":579,"transactions":9,"vwap":1178},"2025-07-02",{"date":1747,"open":1296,"high":1296,"low":1296,"close":1296,"change":1748,"percent_change":1749,"volume":407,"transactions":9,"vwap":1296},"2025-07-01",0.444,1.72,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":964,"volume":1026,"transactions":9,"vwap":1754},"2025-06-30",25.86,25.74,25.776,-0.041,{"date":1757,"open":1752,"high":1752,"low":1758,"close":1758,"change":1759,"percent_change":1760,"volume":579,"transactions":9,"vwap":1758},"2025-06-27",25.817,0.164,0.64,{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":637,"volume":810,"transactions":9,"vwap":1764},"2025-06-26",25.5,25.653,0.333,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1531,"percent_change":706,"volume":1387,"transactions":9,"vwap":1769},"2025-06-25",25.38,25.32,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-06-24",25.53,25.56,25.46,25.547,0.267,1.06,5200,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":619,"transactions":9,"vwap":1782},"2025-06-23",24.89,25.28,0.547,2.21,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1788,"change":1789,"percent_change":431,"volume":579,"transactions":9,"vwap":1788},"2025-06-20",24.66,24.733,0.113,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1796,"volume":269,"transactions":9,"vwap":1794},"2025-06-18",24.54,24.72,24.62,0.212,0.87,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":173,"transactions":9,"vwap":1802},"2025-06-17",24.521,24.6,24.4,24.408,-0.331,-1.34,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":379,"percent_change":1749,"volume":368,"transactions":9,"vwap":1809},"2025-06-16",24.693,24.9,24.739,{"date":1811,"open":1812,"high":1794,"low":1813,"close":1813,"change":1311,"percent_change":1814,"volume":381,"transactions":9,"vwap":1813},"2025-06-13",24.52,24.32,-2.25,{"date":1816,"open":1793,"high":1817,"low":1793,"close":1818,"change":1819,"percent_change":1820,"volume":502,"transactions":9,"vwap":1818},"2025-06-12",24.917,24.88,-0.095,-0.38,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":629,"volume":1553,"transactions":9,"vwap":1826},"2025-06-11",25.059999,25.1,24.92,24.975,-0.077,{"date":1829,"open":1830,"high":1823,"low":1830,"close":1831,"change":1723,"percent_change":1832,"volume":284,"transactions":9,"vwap":1831},"2025-06-10",25,25.052,0.88,{"date":1834,"open":1835,"high":1825,"low":1835,"close":1836,"change":1837,"percent_change":438,"volume":325,"transactions":9,"vwap":1836},"2025-06-09",24.8,24.834,0.088,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1842,"change":1843,"percent_change":903,"volume":614,"transactions":9,"vwap":1842},"2025-06-06",24.76,24.67,24.746,0.344,{"date":1845,"open":1846,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":155,"volume":474,"transactions":9,"vwap":1848},"2025-06-05",24.48,24.33,24.402,-0.059,{"date":1851,"open":1846,"high":1846,"low":1852,"close":1853,"change":1304,"percent_change":1854,"volume":460,"transactions":9,"vwap":1853},"2025-06-04",24.46,24.461,0.33,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":795,"percent_change":1859,"volume":368,"transactions":9,"vwap":1858},"2025-06-03",24.24,24.38,1.25,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":614,"transactions":9,"vwap":1863},"2025-06-02",24.059999,24.08,-0.154,-0.64,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1869,"change":1870,"percent_change":1310,"volume":407,"transactions":9,"vwap":1869},"2025-05-30",24.16,24.234,-0.036,{"date":1872,"open":1873,"high":16,"low":1873,"close":16,"change":1304,"percent_change":1854,"volume":452,"transactions":9,"vwap":16},"2025-05-29",24.18,{"date":1875,"open":1876,"high":1801,"low":1877,"close":1877,"change":1505,"percent_change":1156,"volume":460,"transactions":9,"vwap":1877},"2025-05-28",24.36,24.189,{"date":1879,"open":17,"high":1880,"low":17,"close":1880,"change":1881,"percent_change":1882,"volume":614,"transactions":9,"vwap":1880},"2025-05-27",24.41,0.535,2.24,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1066,"percent_change":1572,"volume":844,"transactions":9,"vwap":1888},"2025-05-23",23.7,23.94,23.61,23.875,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1894,"percent_change":1500,"volume":474,"transactions":9,"vwap":1892},"2025-05-22",23.871,24.0049992,23.85,-0.022,{"date":1896,"open":1897,"high":1812,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-05-21",24.44,24.027,-0.872,-3.5,6300,{"date":1903,"open":1904,"high":1904,"low":1904,"close":1904,"change":199,"percent_change":1443,"volume":571,"transactions":9,"vwap":1904},"2025-05-20",24.899,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":1537,"volume":452,"transactions":9,"vwap":1908},"2025-05-19",25.152,25.169,25.129,-0.131,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":1916,"percent_change":926,"volume":889,"transactions":9,"vwap":1914},"2025-05-16",25.2,25.3,25.030001,0.268,{"date":1918,"open":1825,"high":1919,"low":1825,"close":1919,"change":1920,"percent_change":199,"volume":1778,"transactions":9,"vwap":1919},"2025-05-15",25.032,-0.069,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":199,"percent_change":592,"volume":520,"transactions":9,"vwap":1924},"2025-05-14",25.18,25.101,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":585,"percent_change":1419,"volume":452,"transactions":9,"vwap":1928},"2025-05-13",25.42,25.371,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-05-12",25.09,25.292,1.015,4.18,7100,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1939,"change":1940,"percent_change":1109,"volume":400,"transactions":9,"vwap":1939},"2025-05-09",24.26,24.277,0.125,{"date":1942,"open":1943,"high":1938,"low":1943,"close":1944,"change":1945,"percent_change":1946,"volume":579,"transactions":9,"vwap":1944},"2025-05-08",23.96,24.152,0.412,1.74,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":324,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-05-07",23.72,23.79,23.62,23.74,1.19,4700,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1910,"percent_change":1311,"volume":674,"transactions":9,"vwap":1960},"2025-05-06",23.48,23.52,23.44,23.46,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":1964,"percent_change":1344,"volume":400,"transactions":9,"vwap":1963},"2025-05-05",23.591,-0.142,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":389,"transactions":9,"vwap":1968},"2025-05-02",23.82,23.733,0.633,2.74,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1656,"percent_change":1409,"volume":407,"transactions":9,"vwap":1973},"2025-05-01",23.1,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1476,"percent_change":35,"volume":1979,"transactions":9,"vwap":1977},"2025-04-30",22.94,23.16,22.9,19700,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1011,"percent_change":1983,"volume":571,"transactions":9,"vwap":1982},"2025-04-29",23.21,0.56,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":494,"percent_change":1988,"volume":368,"transactions":9,"vwap":1987},"2025-04-28",23.18,23.08,0.44,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1310,"volume":614,"transactions":9,"vwap":1993},"2025-04-25",23.059999,22.88,22.98,-0.035,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1999,"change":2000,"percent_change":1025,"volume":2001,"transactions":9,"vwap":1999},"2025-04-24",22.78,23.040001,23.014999,0.222,6100,{"date":2003,"open":1986,"high":2004,"low":2005,"close":2005,"change":2006,"percent_change":2007,"volume":1432,"transactions":9,"vwap":2005},"2025-04-23",23.42,22.793,0.329,1.46,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2011},"2025-04-22",22.43,22.464,22.22,0.668,3.06,5900,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":291,"transactions":9,"vwap":2020},"2025-04-21",22.040001,21.66,21.796,-0.479,-2.15,{"date":2024,"open":2012,"high":2025,"low":2012,"close":2026,"change":2027,"percent_change":431,"volume":1016,"transactions":9,"vwap":2026},"2025-04-17",22.38,22.275,0.102,{"date":2029,"open":2030,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":927,"transactions":9,"vwap":2032},"2025-04-16",22.46,21.94,22.173,-0.407,-1.8,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2039,"change":1691,"percent_change":867,"volume":1778,"transactions":9,"vwap":2039},"2025-04-15",22.7,22.76,22.58,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2043,"change":2045,"percent_change":560,"volume":2046,"transactions":9,"vwap":2043},"2025-04-14",22.6,22.704,22.42,0.331,14100,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":399,"volume":2054,"transactions":9,"vwap":2052},"2025-04-11",22,22.44,21.84,22.373,0.206,11700,{"date":2056,"open":2037,"high":2037,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-04-10",21.82,22.167,-1.099,-4.72,5700,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":396,"transactions":9,"vwap":2065},"2025-04-09",21.059999,23.266,1.953,9.16,{"date":2069,"open":2018,"high":2018,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-04-08",21.313,-0.527,-2.41,3600,{"date":2075,"open":2076,"high":2025,"low":175,"close":2051,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2051},"2025-04-07",21.5,-0.198,-0.9,15300,{"date":2081,"open":2082,"high":2082,"low":2031,"close":2083,"change":318,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-04-04",22.55,22.038,-4.47,12900,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":520,"transactions":9,"vwap":2089},"2025-04-03",23.92,23.068001,-1.931,-7.72,{"date":2093,"open":1847,"high":1830,"low":1847,"close":2094,"change":2095,"percent_change":2096,"volume":614,"transactions":9,"vwap":2094},"2025-04-02",24.999,0.451,1.84,{"date":2098,"open":1846,"high":2099,"low":18,"close":2099,"change":2100,"percent_change":1854,"volume":319,"transactions":9,"vwap":2099},"2025-04-01",24.548,0.08,{"date":2102,"open":2103,"high":2104,"low":1886,"close":2104,"change":1870,"percent_change":1310,"volume":2046,"transactions":9,"vwap":2104},"2025-03-31",24.25,24.468,{"date":2106,"open":2107,"high":2107,"low":1897,"close":2108,"change":2109,"percent_change":2110,"volume":1026,"transactions":9,"vwap":2108},"2025-03-28",24.56,24.504,-0.535,-2.14,{"date":2112,"open":2113,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":389,"transactions":9,"vwap":2115},"2025-03-27",25.12,24.96,25.039,-0.102,-0.41,{"date":2119,"open":1210,"high":1210,"low":2120,"close":2121,"change":2122,"percent_change":629,"volume":2123,"transactions":9,"vwap":2121},"2025-03-26",25.128,25.141,-0.079,8700,{"date":2125,"open":1229,"high":1229,"low":2126,"close":2126,"change":2127,"percent_change":267,"volume":2128,"transactions":9,"vwap":2126},"2025-03-25",25.22,-0.112,5000,{"date":2130,"open":1824,"high":2131,"low":1824,"close":2132,"change":2133,"percent_change":2134,"volume":1099,"transactions":9,"vwap":2132},"2025-03-24",25.34,25.332,0.618,2.5,{"date":2136,"open":1793,"high":1793,"low":2137,"close":2137,"change":2138,"percent_change":867,"volume":1026,"transactions":9,"vwap":2137},"2025-03-21",24.714,-0.137,{"date":2140,"open":1823,"high":1823,"low":2141,"close":2141,"change":1476,"percent_change":2142,"volume":579,"transactions":9,"vwap":2141},"2025-03-20",24.851,-0.2,{"date":2144,"open":1818,"high":2145,"low":1818,"close":2145,"change":2146,"percent_change":2147,"volume":579,"transactions":9,"vwap":2145},"2025-03-19",24.901,0.298,1.21,{"date":2149,"open":1794,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":592,"volume":304,"transactions":9,"vwap":2152},"2025-03-18",24.64,24.593,24.603,-0.264,{"date":2155,"open":2156,"high":2157,"low":2156,"close":2157,"change":2158,"percent_change":645,"volume":502,"transactions":9,"vwap":2157},"2025-03-17",24.647,24.867,0.407,{"date":2160,"open":1868,"high":1852,"low":1868,"close":1852,"change":2161,"percent_change":2134,"volume":502,"transactions":9,"vwap":1852},"2025-03-14",0.596,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":2168,"volume":319,"transactions":9,"vwap":2166},"2025-03-13",24.42,23.76,23.864,-0.542,-2.22,{"date":2170,"open":2171,"high":2171,"low":1813,"close":2172,"change":1066,"percent_change":2173,"volume":1387,"transactions":9,"vwap":2172},"2025-03-12",24.5,24.406,-0.53,{"date":2175,"open":1787,"high":1840,"low":1801,"close":2176,"change":2177,"percent_change":2178,"volume":284,"transactions":9,"vwap":2176},"2025-03-11",24.536,-0.176,-0.71,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":319,"transactions":9,"vwap":2183},"2025-03-10",24.95,25.040001,24.712,-0.678,-2.67,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2000,"percent_change":1832,"volume":2192,"transactions":9,"vwap":2191},"2025-03-07",25.08,25.43,24.86,25.39,15800,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-03-06",25.44,25.11,25.168,-0.432,-1.69,6200,{"date":2202,"open":1768,"high":2203,"low":1913,"close":2203,"change":2204,"percent_change":903,"volume":483,"transactions":9,"vwap":2203},"2025-03-05",25.6,0.357,{"date":2206,"open":2207,"high":2207,"low":1830,"close":2208,"change":2209,"percent_change":2210,"volume":304,"transactions":9,"vwap":2208},"2025-03-04",25.58,25.243,-0.566,-2.19,{"date":2212,"open":1178,"high":1178,"low":1236,"close":2213,"change":2214,"percent_change":2215,"volume":1381,"transactions":9,"vwap":2213},"2025-03-03",25.809,-0.507,-1.93,{"date":2217,"open":1205,"high":2218,"low":191,"close":2218,"change":2219,"percent_change":2220,"volume":254,"transactions":9,"vwap":2218},"2025-02-28",26.316,0.196,0.75,{"date":2222,"open":1736,"high":1736,"low":1193,"close":1193,"change":2223,"percent_change":1292,"volume":579,"transactions":9,"vwap":1193},"2025-02-27",-0.425,{"date":2225,"open":1286,"high":1185,"low":2226,"close":2226,"change":493,"percent_change":1084,"volume":1553,"transactions":9,"vwap":2226},"2025-02-26",26.545,{"date":2228,"open":2229,"high":1297,"low":2230,"close":1263,"change":2231,"percent_change":1656,"volume":666,"transactions":9,"vwap":1263},"2025-02-25",26.46,26.36,-0.017,{"date":2233,"open":1297,"high":2234,"low":2235,"close":2235,"change":2236,"percent_change":1615,"volume":2237,"transactions":9,"vwap":2235},"2025-02-24",26.68,26.533,-0.106,24700,{"date":2239,"open":1357,"high":1357,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":1282,"transactions":9,"vwap":2241},"2025-02-21",26.574,26.639,-0.841,-3.06,{"date":2245,"open":714,"high":714,"low":2246,"close":1362,"change":2247,"percent_change":2248,"volume":896,"transactions":9,"vwap":1362},"2025-02-20",27.308,-0.282,-1.02,{"date":2250,"open":689,"high":689,"low":1369,"close":2251,"change":2252,"percent_change":199,"volume":920,"transactions":9,"vwap":2251},"2025-02-19",27.762,-0.075,{"date":2254,"open":1089,"high":1089,"low":1396,"close":2255,"change":2256,"percent_change":658,"volume":520,"transactions":9,"vwap":2255},"2025-02-18",27.837,0.159,{"date":2258,"open":1369,"high":1123,"low":1369,"close":2259,"change":2260,"percent_change":1854,"volume":502,"transactions":9,"vwap":2259},"2025-02-14",27.678,0.092,{"date":2262,"open":1362,"high":685,"low":1565,"close":2263,"change":2264,"percent_change":618,"volume":474,"transactions":9,"vwap":2263},"2025-02-13",27.586,0.207,{"date":2266,"open":709,"high":2267,"low":2268,"close":2267,"change":2269,"percent_change":2270,"volume":502,"transactions":9,"vwap":2267},"2025-02-12",27.379,27.22,-0.101,-0.37,{"date":2272,"open":1107,"high":1107,"low":2273,"close":1362,"change":628,"percent_change":2274,"volume":2015,"transactions":9,"vwap":1362},"2025-02-11",27.394,-0.33,{"date":2276,"open":1571,"high":1396,"low":1571,"close":2277,"change":2278,"percent_change":673,"volume":2073,"transactions":9,"vwap":2277},"2025-02-10",27.571,-0.109,{"date":2280,"open":1407,"high":1407,"low":670,"close":670,"change":2281,"percent_change":592,"volume":229,"transactions":9,"vwap":670},"2025-02-07",-0.297,{"date":2283,"open":1045,"high":1045,"low":1056,"close":2284,"change":2285,"percent_change":143,"volume":889,"transactions":9,"vwap":2284},"2025-02-06",27.977,-0.006,{"date":2287,"open":2288,"high":2289,"low":1063,"close":2289,"change":1843,"percent_change":2290,"volume":520,"transactions":9,"vwap":2289},"2025-02-05",27.851,27.983,1.24,{"date":2292,"open":2293,"high":670,"low":1395,"close":2294,"change":2295,"percent_change":2295,"volume":276,"transactions":9,"vwap":2294},"2025-02-04",27.642,27.639,0,{"date":179,"open":1565,"high":1064,"low":709,"close":2294,"change":2297,"percent_change":2298,"volume":820,"transactions":9,"vwap":2294},0.199,0.73]