[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQRA":3,"homepage-market-summary":26,"stock-historical-IQRA":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"IQRA","2026-08-27",{"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},"NYLI CBRE Real Assets ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.74836,"Quarterly",{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},30.4077,30.755,-0.3473,-1.13,62,31.78,27.719,89.51692444444444,66.2,617,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":36},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":36},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":36},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":36},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":36},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":36},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":36},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":36},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":42,"page_size":171,"total_pages":42,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},24.126,160,58556.308,14.2,"2025-03-17",[179,182,189,196,205,211,220,226,234,241,247,253,259,265,272,279,285,292,299,305,311,317,324,330,336,343,351,356,362,369,374,380,386,393,399,406,411,415,420,425,430,435,440,445,450,455,459,464,469,474,479,485,490,494,498,503,508,513,518,522,526,530,535,539,544,549,552,557,562,566,570,574,579,583,587,591,595,602,606,611,616,621,626,631,636,641,646,651,655,660,665,670,674,678,682,687,691,695,698,703,707,713,718,722,727,732,737,743,748,753,757,762,767,772,776,782,785,790,794,799,803,807,812,815,822,826,830,834,839,843,848,853,858,862,866,871,874,879,882,886,893,896,901,904,908,913,917,922,926,930,934,938,942,946,950,955,959,963,967,971,976,980,984,988,991,996,1000,1004,1008,1012,1015,1019,1024,1028,1031,1036,1041,1045,1049,1053,1057,1061,1064,1067,1071,1075,1081,1085,1088,1092,1097,1102,1107,1111,1116,1120,1124,1128,1132,1135,1139,1142,1146,1151,1154,1157,1161,1165,1169,1174,1178,1182,1186,1189,1193,1197,1202,1206,1209,1213,1217,1219,1222,1226,1231,1234,1238,1243,1248,1251,1254,1259,1263,1266,1271,1275,1280,1285,1289,1294,1297,1302,1307,1310,1315,1319,1322,1326,1330,1334,1338,1341,1344,1347,1351,1355,1360,1364,1367,1370,1373,1377,1382,1386,1390,1394,1398,1401,1405,1409,1414,1418,1425,1430,1434,1438,1442,1446,1450,1454,1457,1461,1466,1471,1476,1480,1484,1487,1492,1496,1499,1503,1507,1511,1514,1518,1523,1527,1532,1539,1546,1549,1552,1556,1560,1564,1568,1571,1573,1577,1580,1586,1590,1592,1596,1600,1603,1606,1611,1616,1619,1623,1628,1633,1636,1641,1645,1648,1653,1656,1660,1663,1666,1669,1673,1676,1679,1682,1687,1691,1696,1700,1704,1708,1712,1716,1721,1726,1731,1735,1740,1746,1752,1755,1758,1762,1766,1770,1773,1777,1782,1788,1793,1797,1801],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},12,30.4279,{"date":183,"open":17,"high":17,"low":17,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-08-26",0.0594,0.19,10,9,30.7105,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":187,"transactions":194,"vwap":195},"2026-08-25",30.6956,0.1439,0.47,8,30.6315,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-08-24",30.42,30.5517,0.0619,0.2,313,15,30.4101,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":187,"transactions":194,"vwap":210},"2026-08-21",30.4898,-0.1552,-0.51,30.633,{"date":212,"open":213,"high":214,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-08-20",30.56,30.645,0.0727,0.24,183,11,30.576,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":187,"transactions":194,"vwap":225},"2026-08-19",30.5723,0.0298,0.1,30.6525,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-18",30.5425,-0.0061,-0.02,16.163,13,30.6662,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":186,"vwap":240},"2026-08-17",30.5486,-0.0952,-0.31,10.327,30.5558,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":186,"transactions":187,"vwap":246},"2026-08-14",30.6438,0.0449,0.15,30.6292,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":251,"volume":187,"transactions":194,"vwap":252},"2026-08-13",30.5989,0.177,0.58,30.585,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":187,"transactions":194,"vwap":258},"2026-08-12",30.4219,0.2016,0.67,30.3985,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":232,"transactions":180,"vwap":264},"2026-08-11",30.2203,-0.0736,-0.24,30.2836,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":232,"vwap":271},"2026-08-10",30.2939,-0.2899,-0.95,14.043,30.3914,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":187,"vwap":278},"2026-08-07",30.5838,0.1295,0.43,28,30.6236,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":186,"transactions":187,"vwap":284},"2026-08-06",30.4543,-0.1962,-0.64,30.6205,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":187,"vwap":291},"2026-08-05",30.6505,-0.1138,-0.37,14,30.5967,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":186,"vwap":298},"2026-08-04",30.7643,0.0845,0.28,31,30.699,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":302,"percent_change":303,"volume":187,"transactions":194,"vwap":304},"2026-08-03",30.6798,-0.0392,-0.13,30.6982,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":187,"transactions":194,"vwap":310},"2026-07-31",30.719,-0.121,-0.39,30.6762,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":314,"percent_change":104,"volume":315,"transactions":187,"vwap":316},"2026-07-30",30.84,0.0173,299,30.8441,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":320,"percent_change":321,"volume":194,"transactions":322,"vwap":323},"2026-07-29",30.8227,-0.2547,-0.82,7,30.9515,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":327,"percent_change":328,"volume":194,"transactions":322,"vwap":329},"2026-07-28",31.0774,-0.0079,-0.03,31.1879,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":218,"transactions":186,"vwap":335},"2026-07-27",31.0853,-0.2218,-0.71,31.2381,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":187,"vwap":342},"2026-07-24",31.3071,0.3336,1.08,21,31.331,{"date":344,"open":345,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":218,"vwap":350},"2026-07-23",31.05,30.9735,-0.0998,-0.32,438.032,31.0502,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":49,"volume":186,"transactions":194,"vwap":355},"2026-07-22",31.0733,0.1506,31.1047,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":360,"volume":290,"transactions":187,"vwap":361},"2026-07-21",30.9227,0.049,0.16,30.8957,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":194,"vwap":368},"2026-07-20",30.8737,-0.149,-0.48,8.646,31.0286,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":372,"percent_change":216,"volume":186,"transactions":194,"vwap":373},"2026-07-17",31.0227,0.0734,31.0823,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":187,"transactions":194,"vwap":379},"2026-07-16",30.9493,0.3343,1.09,30.7984,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":187,"transactions":194,"vwap":385},"2026-07-15",30.615,-0.0615,-0.2,30.6934,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":194,"vwap":392},"2026-07-14",30.6765,0.1045,0.34,8.097,30.7058,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":396,"percent_change":397,"volume":187,"transactions":194,"vwap":398},"2026-07-13",30.572,0.056,0.18,30.6209,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":149,"volume":405,"transactions":9,"vwap":402},"2026-07-10",30.4,30.516,30.38,0.106,200,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":409,"volume":410,"transactions":9,"vwap":408},"2026-07-09",30.41,0,100,{"date":412,"open":408,"high":408,"low":408,"close":408,"change":413,"percent_change":414,"volume":410,"transactions":9,"vwap":408},"2026-07-08",-0.274,-0.89,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":419,"volume":410,"transactions":9,"vwap":417},"2026-07-07",30.684,0.228,0.75,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":410,"transactions":9,"vwap":422},"2026-07-06",30.456,-0.077,-0.25,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":410,"transactions":9,"vwap":427},"2026-07-02",30.533,0.401,1.33,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":410,"transactions":9,"vwap":432},"2026-07-01",30.132,-0.156,-0.52,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":410,"transactions":9,"vwap":437},"2026-06-30",30.288,-0.363,-1.18,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":410,"transactions":9,"vwap":442},"2026-06-29",30.651,-0.083,-0.27,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":449,"volume":410,"transactions":9,"vwap":447},"2026-06-26",30.734,0.261,0.86,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":410,"transactions":9,"vwap":452},"2026-06-25",30.473,0.247,0.82,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":49,"volume":410,"transactions":9,"vwap":457},"2026-06-24",30.226,0.146,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":410,"transactions":9,"vwap":461},"2026-06-23",30.08,0.176,0.59,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":468,"volume":410,"transactions":9,"vwap":466},"2026-06-22",29.904,0.184,0.62,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":410,"transactions":9,"vwap":471},"2026-06-18",29.72,-0.124,-0.42,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":477,"percent_change":478,"volume":410,"transactions":9,"vwap":476},"2026-06-17",29.844,-0.566,-1.86,{"date":480,"open":481,"high":481,"low":408,"close":408,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":408},"2026-06-16",30.43,0.027,0.09,400,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":410,"transactions":9,"vwap":487},"2026-06-15",30.383,-0.058,-0.19,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":468,"volume":410,"transactions":9,"vwap":492},"2026-06-12",30.441,0.189,{"date":495,"open":496,"high":496,"low":496,"close":496,"change":418,"percent_change":497,"volume":410,"transactions":9,"vwap":496},"2026-06-11",30.252,0.76,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":501,"percent_change":502,"volume":410,"transactions":9,"vwap":500},"2026-06-10",30.024,0.063,0.21,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":506,"percent_change":507,"volume":410,"transactions":9,"vwap":505},"2026-06-09",29.961,0.364,1.23,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":511,"percent_change":512,"volume":410,"transactions":9,"vwap":510},"2026-06-08",29.597,-0.317,-1.06,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":410,"transactions":9,"vwap":515},"2026-06-05",29.914,0.042,0.14,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":454,"volume":410,"transactions":9,"vwap":520},"2026-06-04",29.872,0.244,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":525,"percent_change":424,"volume":410,"transactions":9,"vwap":524},"2026-06-03",29.628,-0.075,{"date":527,"open":471,"high":471,"low":528,"close":528,"change":360,"percent_change":529,"volume":405,"transactions":9,"vwap":528},"2026-06-02",29.703,0.54,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":410,"transactions":9,"vwap":532},"2026-06-01",29.543,-0.503,-1.67,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":489,"percent_change":538,"volume":410,"transactions":9,"vwap":537},"2026-05-29",30.046,-0.63,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":542,"percent_change":543,"volume":410,"transactions":9,"vwap":541},"2026-05-28",30.236,-0.225,-0.74,{"date":545,"open":546,"high":546,"low":546,"close":546,"change":547,"percent_change":548,"volume":410,"transactions":9,"vwap":546},"2026-05-27",30.461,-0.151,-0.49,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":245,"percent_change":49,"volume":410,"transactions":9,"vwap":551},"2026-05-26",30.612,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":410,"transactions":9,"vwap":554},"2026-05-22",30.462,-0.035,-0.11,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":560,"percent_change":561,"volume":410,"transactions":9,"vwap":559},"2026-05-21",30.497,0.117,0.39,{"date":563,"open":403,"high":403,"low":403,"close":403,"change":564,"percent_change":565,"volume":410,"transactions":9,"vwap":403},"2026-05-20",0.218,0.72,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":119,"volume":410,"transactions":9,"vwap":568},"2026-05-19",30.162,0.075,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":185,"percent_change":573,"volume":410,"transactions":9,"vwap":572},"2026-05-18",30.087,0.64,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":410,"transactions":9,"vwap":576},"2026-05-15",29.897,-0.53,-1.74,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":303,"volume":410,"transactions":9,"vwap":581},"2026-05-14",30.427,-0.04,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":309,"volume":410,"transactions":9,"vwap":585},"2026-05-13",30.467,-0.12,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":230,"volume":410,"transactions":9,"vwap":589},"2026-05-12",30.587,-0.005,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":149,"volume":410,"transactions":9,"vwap":593},"2026-05-11",30.592,0.108,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-05-08",30.52,30.484,0.036,0.12,300,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":289,"percent_change":605,"volume":410,"transactions":9,"vwap":604},"2026-05-07",30.448,-1.2,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":410,"transactions":9,"vwap":608},"2026-05-06",30.818,0.254,0.83,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":614,"percent_change":615,"volume":410,"transactions":9,"vwap":613},"2026-05-05",30.564,0.126,0.41,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":619,"percent_change":620,"volume":410,"transactions":9,"vwap":618},"2026-05-04",30.438,-0.29,-0.94,{"date":622,"open":623,"high":623,"low":623,"close":623,"change":624,"percent_change":625,"volume":410,"transactions":9,"vwap":623},"2026-05-01",30.728,-0.126,-0.41,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":410,"transactions":9,"vwap":628},"2026-04-30",30.854,0.721,2.39,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":410,"transactions":9,"vwap":633},"2026-04-29",30.133,-0.318,-1.04,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":410,"transactions":9,"vwap":638},"2026-04-28",30.451,0.157,0.52,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":410,"transactions":9,"vwap":643},"2026-04-27",30.294,-0.141,-0.46,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":650,"volume":410,"transactions":9,"vwap":648},"2026-04-24",30.435,-0.021,-0.07,{"date":652,"open":422,"high":422,"low":422,"close":422,"change":653,"percent_change":654,"volume":410,"transactions":9,"vwap":422},"2026-04-23",0.348,1.16,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":410,"transactions":9,"vwap":657},"2026-04-22",30.108,-0.086,-0.28,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":410,"transactions":9,"vwap":662},"2026-04-21",30.194,-0.369,-1.21,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":410,"transactions":9,"vwap":667},"2026-04-20",30.563,-0.045,-0.15,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":673,"percent_change":276,"volume":410,"transactions":9,"vwap":672},"2026-04-17",30.608,0.131,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":224,"percent_change":677,"volume":410,"transactions":9,"vwap":676},"2026-04-16",30.477,0.33,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":238,"volume":410,"transactions":9,"vwap":680},"2026-04-15",30.377,-0.094,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":410,"transactions":9,"vwap":684},"2026-04-14",30.471,0.185,0.61,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":308,"percent_change":690,"volume":410,"transactions":9,"vwap":689},"2026-04-13",30.286,-0.4,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":556,"volume":410,"transactions":9,"vwap":693},"2026-04-10",30.407,-0.034,{"date":696,"open":492,"high":492,"low":492,"close":492,"change":697,"percent_change":419,"volume":410,"transactions":9,"vwap":492},"2026-04-09",0.227,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":701,"percent_change":702,"volume":410,"transactions":9,"vwap":700},"2026-04-08",30.214,0.553,1.86,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":706,"percent_change":201,"volume":410,"transactions":9,"vwap":705},"2026-04-07",29.661,0.059,{"date":708,"open":709,"high":710,"low":709,"close":710,"change":711,"percent_change":712,"volume":405,"transactions":9,"vwap":710},"2026-04-06",29.51,29.602,0.01,0.03,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":410,"transactions":9,"vwap":715},"2026-04-02",29.592,0.169,0.57,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":565,"volume":410,"transactions":9,"vwap":720},"2026-04-01",29.423,0.211,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":410,"transactions":9,"vwap":724},"2026-03-31",29.212,0.391,1.36,{"date":728,"open":729,"high":729,"low":730,"close":730,"change":731,"percent_change":276,"volume":405,"transactions":9,"vwap":730},"2026-03-30",28.85,28.821,0.123,{"date":733,"open":734,"high":734,"low":735,"close":735,"change":736,"percent_change":625,"volume":410,"transactions":9,"vwap":735},"2026-03-27",28.875,28.698,-0.117,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":410,"transactions":9,"vwap":740},"2026-03-26",28.89,28.815,-0.231,-0.8,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":410,"transactions":9,"vwap":745},"2026-03-25",29.046,0.173,0.6,{"date":749,"open":750,"high":750,"low":750,"close":750,"change":751,"percent_change":752,"volume":410,"transactions":9,"vwap":750},"2026-03-24",28.873,-0.018,-0.06,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":573,"volume":410,"transactions":9,"vwap":755},"2026-03-23",28.891,0.183,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":410,"transactions":9,"vwap":759},"2026-03-20",28.708,-0.99,-3.33,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":766,"volume":410,"transactions":9,"vwap":764},"2026-03-19",29.698,-0.113,-0.38,{"date":768,"open":769,"high":769,"low":769,"close":769,"change":770,"percent_change":771,"volume":410,"transactions":9,"vwap":769},"2026-03-18",29.811,-0.374,-1.24,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":502,"volume":410,"transactions":9,"vwap":774},"2026-03-17",30.185,0.062,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":405,"transactions":9,"vwap":779},"2026-03-16",30.12,30.123,0.308,1.03,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":482,"percent_change":483,"volume":410,"transactions":9,"vwap":784},"2026-03-13",29.815,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":410,"transactions":9,"vwap":787},"2026-03-12",29.788,-0.163,-0.54,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":434,"volume":410,"transactions":9,"vwap":792},"2026-03-11",29.951,-0.158,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":410,"transactions":9,"vwap":796},"2026-03-10",30.109,-0.062,-0.21,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":802,"percent_change":224,"volume":410,"transactions":9,"vwap":801},"2026-03-09",30.171,0.029,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":413,"percent_change":806,"volume":410,"transactions":9,"vwap":805},"2026-03-06",30.142,-0.9,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":811,"volume":410,"transactions":9,"vwap":809},"2026-03-05",30.416,-0.402,-1.3,{"date":813,"open":608,"high":608,"low":608,"close":608,"change":814,"percent_change":149,"volume":410,"transactions":9,"vwap":608},"2026-03-04",0.109,{"date":816,"open":21,"high":21,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-03-03",30.345,30.709,-0.482,-1.55,500,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":309,"volume":410,"transactions":9,"vwap":824},"2026-03-02",31.191,-0.123,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":829,"percent_change":615,"volume":410,"transactions":9,"vwap":828},"2026-02-27",31.314,0.127,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":517,"volume":410,"transactions":9,"vwap":832},"2026-02-26",31.187,0.044,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":410,"transactions":9,"vwap":836},"2026-02-25",31.143,0.085,0.27,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":144,"volume":410,"transactions":9,"vwap":841},"2026-02-24",31.058001,0.118,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":846,"percent_change":847,"volume":409,"transactions":9,"vwap":845},"2026-02-23",30.94,0.017,0.05,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":410,"transactions":9,"vwap":850},"2026-02-20",30.923,0.243,0.79,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":409,"transactions":9,"vwap":855},"2026-02-19",30.68,-0.048,-0.16,{"date":859,"open":623,"high":623,"low":623,"close":623,"change":860,"percent_change":861,"volume":409,"transactions":9,"vwap":623},"2026-02-18",-0.311,-1,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":251,"volume":410,"transactions":9,"vwap":864},"2026-02-17",31.039,0.178,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":870,"volume":410,"transactions":9,"vwap":868},"2026-02-13",30.861,0.336,1.1,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":833,"percent_change":517,"volume":409,"transactions":9,"vwap":873},"2026-02-12",30.525,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":410,"transactions":9,"vwap":876},"2026-02-11",30.481,0.245,0.81,{"date":880,"open":541,"high":541,"low":541,"close":541,"change":609,"percent_change":881,"volume":410,"transactions":9,"vwap":541},"2026-02-10",0.85,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":878,"volume":409,"transactions":9,"vwap":884},"2026-02-09",29.982,0.242,{"date":887,"open":888,"high":889,"low":890,"close":889,"change":891,"percent_change":892,"volume":405,"transactions":9,"vwap":889},"2026-02-06",29.63,29.74,29.629,0.461,1.57,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":396,"percent_change":185,"volume":409,"transactions":9,"vwap":895},"2026-02-05",29.279,{"date":897,"open":898,"high":898,"low":898,"close":898,"change":899,"percent_change":900,"volume":410,"transactions":9,"vwap":898},"2026-02-04",29.223,0.231,0.8,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":502,"percent_change":34,"volume":410,"transactions":9,"vwap":903},"2026-02-03",28.992,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":384,"percent_change":907,"volume":410,"transactions":9,"vwap":906},"2026-02-02",28.782,-0.69,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":911,"percent_change":912,"volume":410,"transactions":9,"vwap":910},"2026-01-30",28.982,-0.105,-0.36,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":852,"volume":410,"transactions":9,"vwap":915},"2026-01-29",29.087,0.229,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":920,"percent_change":921,"volume":410,"transactions":9,"vwap":919},"2026-01-28",28.858,-0.1,-0.35,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":925,"percent_change":419,"volume":409,"transactions":9,"vwap":924},"2026-01-27",28.958,0.216,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":463,"volume":410,"transactions":9,"vwap":928},"2026-01-26",28.742,0.168,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":600,"volume":410,"transactions":9,"vwap":932},"2026-01-23",28.574,0.034,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":937,"percent_change":556,"volume":410,"transactions":9,"vwap":936},"2026-01-22",28.54,-0.031,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":529,"volume":410,"transactions":9,"vwap":940},"2026-01-21",28.571,0.153,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":512,"volume":410,"transactions":9,"vwap":944},"2026-01-20",28.418,-0.304,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":852,"volume":410,"transactions":9,"vwap":948},"2026-01-16",28.722,0.226,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":953,"percent_change":954,"volume":410,"transactions":9,"vwap":952},"2026-01-15",28.496,0.084,0.3,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":124,"volume":409,"transactions":9,"vwap":957},"2026-01-14",28.412,0.113,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":328,"volume":409,"transactions":9,"vwap":961},"2026-01-13",28.299,-0.008,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":711,"volume":410,"transactions":9,"vwap":965},"2026-01-12",28.307,0.004,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":970,"percent_change":711,"volume":409,"transactions":9,"vwap":969},"2026-01-09",28.303,0.002,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":410,"transactions":9,"vwap":973},"2026-01-08",28.301,0.193,0.69,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":979,"percent_change":309,"volume":410,"transactions":9,"vwap":978},"2026-01-07",28.108,-0.109,{"date":981,"open":982,"high":982,"low":982,"close":982,"change":983,"percent_change":360,"volume":410,"transactions":9,"vwap":982},"2026-01-06",28.217,0.046,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":987,"percent_change":109,"volume":410,"transactions":9,"vwap":986},"2026-01-05",28.171,-0.004,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":958,"percent_change":124,"volume":410,"transactions":9,"vwap":990},"2026-01-02",28.175,{"date":992,"open":993,"high":993,"low":993,"close":993,"change":994,"percent_change":995,"volume":409,"transactions":9,"vwap":993},"2025-12-31",28.062,-0.164,-0.58,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":599,"percent_change":999,"volume":410,"transactions":9,"vwap":998},"2025-12-30",28.226,0.13,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":712,"percent_change":1003,"volume":410,"transactions":9,"vwap":1002},"2025-12-29",28.19,0.11,{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":1007,"percent_change":712,"volume":405,"transactions":9,"vwap":1006},"2025-12-26",28.16,0.008,{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":1011,"percent_change":615,"volume":410,"transactions":9,"vwap":1010},"2025-12-24",28.152,0.116,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":953,"percent_change":954,"volume":410,"transactions":9,"vwap":1014},"2025-12-23",28.035999,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":677,"volume":410,"transactions":9,"vwap":1017},"2025-12-22",27.952,0.091,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":1022,"percent_change":1023,"volume":410,"transactions":9,"vwap":1021},"2025-12-19",27.861,-0.418,-1.48,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":201,"volume":410,"transactions":9,"vwap":1026},"2025-12-18",28.279,0.057,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":482,"percent_change":224,"volume":410,"transactions":9,"vwap":1030},"2025-12-17",28.222,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":1034,"percent_change":1035,"volume":409,"transactions":9,"vwap":1033},"2025-12-16",28.195,-0.184,-0.65,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":1040,"percent_change":565,"volume":601,"transactions":9,"vwap":1039},"2025-12-15",28.41,28.379,0.202,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":230,"volume":409,"transactions":9,"vwap":1043},"2025-12-12",28.177,-0.007,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":296,"volume":409,"transactions":9,"vwap":1047},"2025-12-11",28.184,0.08,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":224,"percent_change":1052,"volume":410,"transactions":9,"vwap":1051},"2025-12-10",28.104,0.36,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":489,"volume":410,"transactions":9,"vwap":1055},"2025-12-09",28.0039997,-0.054,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":907,"volume":410,"transactions":9,"vwap":1059},"2025-12-08",28.058001,-0.196,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":752,"percent_change":798,"volume":410,"transactions":9,"vwap":1063},"2025-12-05",28.254,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":920,"percent_change":921,"volume":409,"transactions":9,"vwap":1066},"2025-12-04",28.314,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":711,"percent_change":1070,"volume":409,"transactions":9,"vwap":1069},"2025-12-03",28.414,0.04,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":766,"volume":410,"transactions":9,"vwap":1073},"2025-12-02",28.404,-0.107,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":410,"transactions":9,"vwap":1078},"2025-12-01",28.61,28.511,-0.361,-1.25,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":149,"volume":42,"transactions":9,"vwap":1083},"2025-11-28",28.872,0.102,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":564,"percent_change":497,"volume":410,"transactions":9,"vwap":1087},"2025-11-26",28.77,{"date":1089,"open":1090,"high":1090,"low":1090,"close":1090,"change":1091,"percent_change":881,"volume":410,"transactions":9,"vwap":1090},"2025-11-25",28.552,0.241,{"date":1093,"open":1094,"high":1094,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":410,"transactions":9,"vwap":1094},"2025-11-24",28.311,0.141,0.5,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":409,"transactions":9,"vwap":1099},"2025-11-21",28.17,0.326,1.17,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":410,"transactions":9,"vwap":1104},"2025-11-20",27.844,-0.139,-0.5,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":283,"volume":409,"transactions":9,"vwap":1109},"2025-11-19",27.983,-0.181,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":409,"transactions":9,"vwap":1113},"2025-11-18",28.164,-0.022,-0.08,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":538,"volume":410,"transactions":9,"vwap":1118},"2025-11-17",28.186,-0.179,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":390,"volume":410,"transactions":9,"vwap":1122},"2025-11-14",28.365,0.096,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1127,"percent_change":635,"volume":410,"transactions":9,"vwap":1126},"2025-11-13",28.269,-0.298,{"date":1129,"open":1130,"high":1130,"low":1130,"close":1130,"change":1131,"percent_change":263,"volume":410,"transactions":9,"vwap":1130},"2025-11-12",28.567,-0.068,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":929,"percent_change":463,"volume":410,"transactions":9,"vwap":1134},"2025-11-11",28.635,{"date":1136,"open":1137,"high":1137,"low":1137,"close":1137,"change":1138,"percent_change":185,"volume":410,"transactions":9,"vwap":1137},"2025-11-10",28.467,0.053,{"date":1140,"open":1069,"high":1069,"low":1069,"close":1069,"change":1141,"percent_change":86,"volume":410,"transactions":9,"vwap":1069},"2025-11-07",0.287,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":1145,"percent_change":104,"volume":410,"transactions":9,"vwap":1144},"2025-11-06",28.127,0.016,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":1149,"percent_change":1150,"volume":410,"transactions":9,"vwap":1148},"2025-11-05",28.111,0.134,0.48,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":590,"percent_change":230,"volume":410,"transactions":9,"vwap":1153},"2025-11-04",27.977,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":1056,"percent_change":489,"volume":409,"transactions":9,"vwap":1156},"2025-11-03",27.982,{"date":1158,"open":1014,"high":1014,"low":1014,"close":1014,"change":1159,"percent_change":1160,"volume":410,"transactions":9,"vwap":1014},"2025-10-31",0.048,0.17,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":502,"volume":410,"transactions":9,"vwap":1163},"2025-10-30",27.988,0.058,{"date":1166,"open":1167,"high":1167,"low":1167,"close":1167,"change":1168,"percent_change":578,"volume":410,"transactions":9,"vwap":1167},"2025-10-29",27.93,-0.495,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":410,"transactions":9,"vwap":1171},"2025-10-28",28.425,-0.265,-0.92,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":216,"volume":410,"transactions":9,"vwap":1176},"2025-10-27",28.69,0.07,{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":1181,"percent_change":483,"volume":410,"transactions":9,"vwap":1180},"2025-10-24",28.62,0.025,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":1185,"percent_change":109,"volume":410,"transactions":9,"vwap":1184},"2025-10-23",28.595,-0.003,{"date":1187,"open":1180,"high":1180,"low":1188,"close":1188,"change":842,"percent_change":615,"volume":405,"transactions":9,"vwap":1188},"2025-10-22",28.598,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":538,"volume":410,"transactions":9,"vwap":1191},"2025-10-21",28.48,-0.182,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":193,"volume":410,"transactions":9,"vwap":1195},"2025-10-20",28.662,0.133,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":410,"transactions":9,"vwap":1199},"2025-10-17",28.529,0.145,0.51,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":650,"volume":409,"transactions":9,"vwap":1204},"2025-10-16",28.384,-0.019,{"date":1207,"open":1208,"high":1208,"low":1208,"close":1208,"change":899,"percent_change":454,"volume":409,"transactions":9,"vwap":1208},"2025-10-15",28.403,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":448,"percent_change":1212,"volume":410,"transactions":9,"vwap":1211},"2025-10-14",28.172,0.94,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":975,"volume":410,"transactions":9,"vwap":1215},"2025-10-13",27.911,0.192,{"date":1218,"open":22,"high":22,"low":22,"close":22,"change":659,"percent_change":861,"volume":410,"transactions":9,"vwap":22},"2025-10-10",{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":798,"percent_change":543,"volume":410,"transactions":9,"vwap":1221},"2025-10-09",27.999,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":1225,"percent_change":711,"volume":409,"transactions":9,"vwap":1224},"2025-10-08",28.209,0.003,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":1229,"percent_change":1230,"volume":410,"transactions":9,"vwap":1228},"2025-10-07",28.206,-0.084,-0.3,{"date":1232,"open":1233,"high":1233,"low":1233,"close":1233,"change":937,"percent_change":556,"volume":409,"transactions":9,"vwap":1233},"2025-10-06",28.29,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":467,"percent_change":1237,"volume":409,"transactions":9,"vwap":1236},"2025-10-03",28.321,0.65,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":410,"transactions":9,"vwap":1240},"2025-10-02",28.137,-0.167,-0.59,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":1246,"percent_change":1247,"volume":410,"transactions":9,"vwap":1245},"2025-10-01",28.304,0.082,0.29,{"date":1249,"open":1030,"high":1030,"low":1030,"close":1030,"change":1250,"percent_change":124,"volume":409,"transactions":9,"vwap":1030},"2025-09-30",0.112,{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":833,"percent_change":360,"volume":410,"transactions":9,"vwap":1253},"2025-09-29",28.11,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":410,"transactions":9,"vwap":1256},"2025-09-26",28.066,0.288,1.04,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":624,"percent_change":1262,"volume":410,"transactions":9,"vwap":1261},"2025-09-25",27.778,-0.45,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":920,"percent_change":912,"volume":410,"transactions":9,"vwap":1265},"2025-09-24",27.904,{"date":1267,"open":1055,"high":1055,"low":1055,"close":1055,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1055},"2025-09-23",0.149,0.53,3,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1247,"volume":410,"transactions":9,"vwap":1273},"2025-09-22",27.855,0.081,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":410,"transactions":9,"vwap":1277},"2025-09-19",27.774,-0.246,-0.88,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":409,"transactions":9,"vwap":1282},"2025-09-18",28.02,0.005,0.02,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":856,"percent_change":1288,"volume":410,"transactions":9,"vwap":1287},"2025-09-17",28.014999,-0.17,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":409,"transactions":9,"vwap":1291},"2025-09-16",28.063,-0.174,-0.62,{"date":1295,"open":1296,"high":1296,"low":1296,"close":1296,"change":846,"percent_change":104,"volume":409,"transactions":9,"vwap":1296},"2025-09-15",28.237,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":410,"transactions":9,"vwap":1299},"2025-09-12",28.22,-0.015,-0.05,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":410,"transactions":9,"vwap":1304},"2025-09-11",28.235,0.352,1.26,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":569,"percent_change":838,"volume":409,"transactions":9,"vwap":1309},"2025-09-10",27.883,{"date":1311,"open":1312,"high":1312,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":410,"transactions":9,"vwap":1312},"2025-09-09",27.808,-0.024,-0.09,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":669,"volume":410,"transactions":9,"vwap":1317},"2025-09-08",27.832,-0.041,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":999,"percent_change":193,"volume":410,"transactions":9,"vwap":1321},"2025-09-05",27.873,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":615,"volume":410,"transactions":9,"vwap":1324},"2025-09-04",27.743,0.114,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":752,"volume":410,"transactions":9,"vwap":1328},"2025-09-03",27.629,-0.017,{"date":1331,"open":1332,"high":1332,"low":1332,"close":1332,"change":912,"percent_change":1333,"volume":410,"transactions":9,"vwap":1332},"2025-09-02",27.646,-1.29,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1284,"volume":410,"transactions":9,"vwap":1336},"2025-08-29",28.0060005,0.006,{"date":1339,"open":277,"high":277,"low":277,"close":277,"change":1340,"percent_change":384,"volume":409,"transactions":9,"vwap":277},"2025-08-28",-0.056,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1250,"percent_change":124,"volume":410,"transactions":9,"vwap":1343},"2025-08-27",28.056,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":937,"percent_change":556,"volume":410,"transactions":9,"vwap":1346},"2025-08-26",27.944,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":861,"volume":410,"transactions":9,"vwap":1349},"2025-08-25",27.975,-0.282,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":114,"volume":410,"transactions":9,"vwap":1353},"2025-08-22",28.257,0.317,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1359,"volume":405,"transactions":9,"vwap":1357},"2025-08-21",27.94,-0.155,-0.55,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":1363,"percent_change":49,"volume":410,"transactions":9,"vwap":1362},"2025-08-20",28.094999,0.138,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":899,"percent_change":610,"volume":410,"transactions":9,"vwap":1366},"2025-08-19",27.957,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":644,"percent_change":209,"volume":410,"transactions":9,"vwap":1369},"2025-08-18",27.726,{"date":1371,"open":1372,"high":1372,"low":1372,"close":1372,"change":516,"percent_change":245,"volume":409,"transactions":9,"vwap":1372},"2025-08-15",27.867,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1376,"percent_change":548,"volume":410,"transactions":9,"vwap":1375},"2025-08-14",27.825,-0.137,{"date":1378,"open":1379,"high":1379,"low":1379,"close":1379,"change":1380,"percent_change":1381,"volume":410,"transactions":9,"vwap":1379},"2025-08-13",27.962,0.174,0.63,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":1385,"percent_change":251,"volume":410,"transactions":9,"vwap":1384},"2025-08-12",27.788,0.159,{"date":1387,"open":1328,"high":1328,"low":1328,"close":1328,"change":1388,"percent_change":1389,"volume":410,"transactions":9,"vwap":1328},"2025-08-11",-0.061,-0.22,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":238,"volume":410,"transactions":9,"vwap":1392},"2025-08-08",27.69,-0.085,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":390,"volume":410,"transactions":9,"vwap":1396},"2025-08-07",27.775,0.093,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1007,"percent_change":712,"volume":410,"transactions":9,"vwap":1400},"2025-08-06",27.682,{"date":1402,"open":1403,"high":1403,"low":1403,"close":1403,"change":1404,"percent_change":847,"volume":409,"transactions":9,"vwap":1403},"2025-08-05",27.674,0.015,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":378,"volume":410,"transactions":9,"vwap":1407},"2025-08-04",27.659,0.298,{"date":1410,"open":1411,"high":1411,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":409,"transactions":9,"vwap":1411},"2025-08-01",27.361,0.064,0.23,{"date":1415,"open":1416,"high":1416,"low":1416,"close":1416,"change":1417,"percent_change":907,"volume":409,"transactions":9,"vwap":1416},"2025-07-31",27.297,-0.191,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1421,"change":1423,"percent_change":1359,"volume":1424,"transactions":9,"vwap":1421},"2025-07-30",27.39,27.488,27.27,-0.152,9000,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":410,"transactions":9,"vwap":1427},"2025-07-29",27.64,0.238,0.87,{"date":1431,"open":1432,"high":1432,"low":1432,"close":1432,"change":348,"percent_change":1433,"volume":410,"transactions":9,"vwap":1432},"2025-07-28",27.402,-1.15,{"date":1435,"open":1436,"high":1436,"low":1436,"close":1436,"change":1437,"percent_change":1048,"volume":409,"transactions":9,"vwap":1436},"2025-07-25",27.722,0.023,{"date":1439,"open":1440,"high":1440,"low":1440,"close":1440,"change":1441,"percent_change":577,"volume":410,"transactions":9,"vwap":1440},"2025-07-24",27.699,-0.147,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":582,"percent_change":1445,"volume":410,"transactions":9,"vwap":1444},"2025-07-23",27.846,-0.14,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":1449,"percent_change":56,"volume":410,"transactions":9,"vwap":1448},"2025-07-22",27.886,0.328,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":600,"percent_change":1453,"volume":410,"transactions":9,"vwap":1452},"2025-07-21",27.558,0.44,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":1250,"percent_change":615,"volume":409,"transactions":9,"vwap":1456},"2025-07-18",27.438,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1460,"percent_change":216,"volume":410,"transactions":9,"vwap":1459},"2025-07-17",27.326,0.065,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":1465,"volume":410,"transactions":9,"vwap":1463},"2025-07-16",27.261,0.121,0.45,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":410,"transactions":9,"vwap":1468},"2025-07-15",27.14,-0.263,-0.96,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":409,"transactions":9,"vwap":1473},"2025-07-14",27.403,0.152,0.56,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1445,"volume":410,"transactions":9,"vwap":1478},"2025-07-11",27.251,-0.039,{"date":1481,"open":1482,"high":1482,"low":1482,"close":1482,"change":1483,"percent_change":600,"volume":410,"transactions":9,"vwap":1482},"2025-07-10",27.29,0.033,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":1412,"percent_change":216,"volume":409,"transactions":9,"vwap":1486},"2025-07-09",27.257,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":1490,"percent_change":1491,"volume":409,"transactions":9,"vwap":1489},"2025-07-08",27.193,-0.089,-0.33,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":424,"percent_change":1495,"volume":410,"transactions":9,"vwap":1494},"2025-07-07",27.282,-0.91,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1027,"percent_change":502,"volume":180,"transactions":9,"vwap":1498},"2025-07-03",27.532,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":1502,"percent_change":263,"volume":410,"transactions":9,"vwap":1501},"2025-07-02",27.475,-0.066,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":1506,"percent_change":1052,"volume":410,"transactions":9,"vwap":1505},"2025-07-01",27.541,0.099,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1269,"volume":410,"transactions":9,"vwap":1509},"2025-06-30",27.442,0.144,{"date":1512,"open":1513,"high":1513,"low":1513,"close":1513,"change":962,"percent_change":328,"volume":410,"transactions":9,"vwap":1513},"2025-06-27",27.298,{"date":1515,"open":1516,"high":1516,"low":1516,"close":1516,"change":1517,"percent_change":1096,"volume":410,"transactions":9,"vwap":1516},"2025-06-26",27.306,0.135,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":410,"transactions":9,"vwap":1520},"2025-06-25",27.171,-0.352,-1.28,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":144,"volume":409,"transactions":9,"vwap":1525},"2025-06-24",27.523,0.105,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":409,"transactions":9,"vwap":1529},"2025-06-23",27.418,0.253,0.93,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-06-20",27.33,27.165,-0.266,-0.97,1500,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-06-18",27.46,27.431,0.071,0.26,16500,{"date":1547,"open":1548,"high":1548,"low":1548,"close":1548,"change":920,"percent_change":912,"volume":410,"transactions":9,"vwap":1548},"2025-06-17",27.36,{"date":1550,"open":1541,"high":1541,"low":1541,"close":1541,"change":1551,"percent_change":586,"volume":484,"transactions":9,"vwap":1541},"2025-06-16",-0.033,{"date":1553,"open":1554,"high":1554,"low":1554,"close":1554,"change":1555,"percent_change":907,"volume":409,"transactions":9,"vwap":1554},"2025-06-13",27.493,-0.192,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":573,"volume":410,"transactions":9,"vwap":1558},"2025-06-12",27.685,0.175,{"date":1561,"open":1562,"high":1562,"low":1562,"close":1562,"change":1563,"percent_change":489,"volume":405,"transactions":9,"vwap":1562},"2025-06-11",27.51,-0.051,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":529,"volume":410,"transactions":9,"vwap":1566},"2025-06-10",27.561,0.148,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1115,"percent_change":619,"volume":410,"transactions":9,"vwap":1570},"2025-06-09",27.413,{"date":1572,"open":1554,"high":1554,"low":1554,"close":1554,"change":1268,"percent_change":529,"volume":410,"transactions":9,"vwap":1554},"2025-06-06",{"date":1574,"open":1575,"high":1575,"low":1575,"close":1575,"change":1576,"percent_change":109,"volume":410,"transactions":9,"vwap":1575},"2025-06-05",27.344,-0.002,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1115,"percent_change":619,"volume":410,"transactions":9,"vwap":1579},"2025-06-04",27.346,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1583,"change":1585,"percent_change":625,"volume":484,"transactions":9,"vwap":1583},"2025-06-03",27.37,27.426,27.34,-0.114,{"date":1587,"open":1588,"high":1588,"low":1588,"close":1588,"change":245,"percent_change":1589,"volume":410,"transactions":9,"vwap":1588},"2025-06-02",27.54,0.55,{"date":1591,"open":1420,"high":1420,"low":1420,"close":1420,"change":560,"percent_change":276,"volume":409,"transactions":9,"vwap":1420},"2025-05-30",{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":1595,"percent_change":747,"volume":410,"transactions":9,"vwap":1594},"2025-05-29",27.273,0.162,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":995,"volume":409,"transactions":9,"vwap":1598},"2025-05-28",27.111,-0.159,{"date":1601,"open":1422,"high":1422,"low":1422,"close":1422,"change":1602,"percent_change":852,"volume":410,"transactions":9,"vwap":1422},"2025-05-27",0.215,{"date":1604,"open":1605,"high":1605,"low":1605,"close":1605,"change":1380,"percent_change":1237,"volume":409,"transactions":9,"vwap":1605},"2025-05-23",27.055,{"date":1607,"open":1608,"high":1608,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":410,"transactions":9,"vwap":1608},"2025-05-22",26.881,-0.154,-0.57,{"date":1612,"open":1613,"high":1613,"low":1613,"close":1613,"change":1614,"percent_change":1615,"volume":409,"transactions":9,"vwap":1613},"2025-05-21",27.035,-0.367,-1.34,{"date":1617,"open":1432,"high":1432,"low":1432,"close":1432,"change":1618,"percent_change":1070,"volume":410,"transactions":9,"vwap":1432},"2025-05-20",0.011,{"date":1620,"open":1621,"high":1621,"low":1621,"close":1621,"change":1622,"percent_change":1052,"volume":409,"transactions":9,"vwap":1621},"2025-05-19",27.391,0.098,{"date":1624,"open":1625,"high":1625,"low":1625,"close":1625,"change":1626,"percent_change":1627,"volume":409,"transactions":9,"vwap":1625},"2025-05-16",27.293,0.239,0.88,{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":409,"transactions":9,"vwap":1630},"2025-05-15",27.054001,0.412,1.55,{"date":1634,"open":1635,"high":1635,"low":1635,"close":1635,"change":979,"percent_change":625,"volume":410,"transactions":9,"vwap":1635},"2025-05-14",26.642,{"date":1637,"open":1638,"high":1638,"low":1638,"close":1638,"change":1639,"percent_change":1640,"volume":410,"transactions":9,"vwap":1638},"2025-05-13",26.751,-0.116,-0.43,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":577,"volume":409,"transactions":9,"vwap":1643},"2025-05-12",26.867,-0.143,{"date":1646,"open":1647,"high":1647,"low":1647,"close":1647,"change":404,"percent_change":561,"volume":409,"transactions":9,"vwap":1647},"2025-05-09",27.01,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":409,"transactions":9,"vwap":1650},"2025-05-08",26.904,-0.23,-0.85,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":847,"percent_change":397,"volume":410,"transactions":9,"vwap":1655},"2025-05-07",27.134,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":517,"volume":409,"transactions":9,"vwap":1658},"2025-05-06",27.084,0.037,{"date":1661,"open":1662,"high":1662,"low":1662,"close":1662,"change":962,"percent_change":328,"volume":409,"transactions":9,"vwap":1662},"2025-05-05",27.047001,{"date":1664,"open":1605,"high":1605,"low":1605,"close":1605,"change":1665,"percent_change":56,"volume":410,"transactions":9,"vwap":1605},"2025-05-02",0.319,{"date":1667,"open":1668,"high":1668,"low":1668,"close":1668,"change":556,"percent_change":625,"volume":410,"transactions":9,"vwap":1668},"2025-05-01",26.736,{"date":1670,"open":1671,"high":1671,"low":1671,"close":1671,"change":1672,"percent_change":1247,"volume":410,"transactions":9,"vwap":1671},"2025-04-30",26.846,0.077,{"date":1674,"open":1675,"high":1675,"low":1675,"close":1675,"change":1437,"percent_change":483,"volume":410,"transactions":9,"vwap":1675},"2025-04-29",26.769,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":201,"percent_change":419,"volume":410,"transactions":9,"vwap":1678},"2025-04-28",26.746,{"date":1680,"open":1681,"high":1681,"low":1681,"close":1681,"change":1318,"percent_change":669,"volume":410,"transactions":9,"vwap":1681},"2025-04-25",26.546,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":409,"transactions":9,"vwap":1684},"2025-04-24",26.587,0.188,0.71,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":444,"volume":410,"transactions":9,"vwap":1689},"2025-04-23",26.399,-0.072,{"date":1692,"open":1693,"high":1693,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":409,"transactions":9,"vwap":1693},"2025-04-22",26.471,0.496,1.91,{"date":1697,"open":1698,"high":1698,"low":1698,"close":1698,"change":1699,"percent_change":605,"volume":410,"transactions":9,"vwap":1698},"2025-04-21",25.975,-0.316,{"date":1701,"open":1702,"high":1702,"low":1702,"close":1702,"change":1703,"percent_change":1101,"volume":409,"transactions":9,"vwap":1702},"2025-04-17",26.291,0.305,{"date":1705,"open":1706,"high":1706,"low":1706,"close":1706,"change":1164,"percent_change":1707,"volume":410,"transactions":9,"vwap":1706},"2025-04-16",25.986,0.22,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":124,"volume":409,"transactions":9,"vwap":1710},"2025-04-15",25.928,0.103,{"date":1713,"open":1714,"high":1714,"low":1714,"close":1714,"change":1449,"percent_change":1715,"volume":410,"transactions":9,"vwap":1714},"2025-04-14",25.825,1.29,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":410,"transactions":9,"vwap":1718},"2025-04-11",25.497,0.46,1.84,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":410,"transactions":9,"vwap":1723},"2025-04-10",25.037001,-0.278,-1.1,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":1730,"volume":410,"transactions":9,"vwap":1728},"2025-04-09",25.315,1.189,4.93,{"date":1732,"open":173,"high":173,"low":173,"close":173,"change":1733,"percent_change":1734,"volume":410,"transactions":9,"vwap":173},"2025-04-08",-0.356,-1.45,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":410,"transactions":9,"vwap":1737},"2025-04-07",24.482,-0.625,-2.49,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":1745,"volume":405,"transactions":9,"vwap":1743},"2025-04-04",25.61,25.107,-1.284,-4.87,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1749,"change":1750,"percent_change":1751,"volume":410,"transactions":9,"vwap":1749},"2025-04-03",26.61,26.391,-0.349,-1.31,{"date":1753,"open":1754,"high":1754,"low":1754,"close":1754,"change":1149,"percent_change":1096,"volume":409,"transactions":9,"vwap":1754},"2025-04-02",26.74,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":1048,"percent_change":954,"volume":410,"transactions":9,"vwap":1757},"2025-04-01",26.606,{"date":1759,"open":1760,"high":1760,"low":1760,"close":1760,"change":1761,"percent_change":1465,"volume":410,"transactions":9,"vwap":1760},"2025-03-31",26.526,0.119,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":1048,"volume":410,"transactions":9,"vwap":1764},"2025-03-28",26.407,0.022,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":712,"volume":410,"transactions":9,"vwap":1768},"2025-03-27",26.385,0.007,{"date":1771,"open":1772,"high":1772,"low":1772,"close":1772,"change":599,"percent_change":517,"volume":410,"transactions":9,"vwap":1772},"2025-03-26",26.378,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":979,"percent_change":625,"volume":821,"transactions":9,"vwap":1776},"2025-03-25",26.37,26.342,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1780,"change":1781,"percent_change":419,"volume":484,"transactions":9,"vwap":1780},"2025-03-24",26.389,26.451,0.196,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":410,"transactions":9,"vwap":1785},"2025-03-21",26.31,26.255,-0.294,-1.11,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1791,"change":1792,"percent_change":1301,"volume":405,"transactions":9,"vwap":1791},"2025-03-20",26.525,26.549,-0.014,{"date":1794,"open":1795,"high":1795,"low":1795,"close":1795,"change":1796,"percent_change":1544,"volume":409,"transactions":9,"vwap":1795},"2025-03-19",26.563,0.069,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1106,"volume":409,"transactions":9,"vwap":1799},"2025-03-18",26.494,-0.133,{"date":177,"open":1802,"high":1802,"low":1802,"close":1802,"change":409,"percent_change":409,"volume":410,"transactions":9,"vwap":1802},26.627]