[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVRS":3,"homepage-market-summary":27,"stock-historical-IVRS":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"IVRS","2026-08-12",{"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},"iShares Future Metaverse Tech and Communications ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},35.360067,"Irregular",{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},32.585,32.6,32.69,-0.105,-0.32,418.5937,43.116,27.435,844.2041320981308,32.8,874,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":37},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":37},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":50,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":64,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":43,"page_size":172,"total_pages":43,"summary":173,"data":178},365,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},669,244059.684269,-4.06,"2025-02-28",[179,182,188,196,204,213,222,231,239,249,257,264,271,280,289,296,304,312,320,327,336,343,350,359,365,372,378,383,391,396,403,408,413,418,423,428,433,438,443,449,454,460,465,470,475,480,484,490,495,502,506,513,521,526,533,539,545,549,554,559,563,568,576,580,585,590,595,601,606,611,617,622,630,635,640,645,651,657,664,669,674,679,686,691,699,704,711,717,723,727,732,736,740,744,749,753,758,763,768,772,776,782,788,791,796,800,805,810,815,821,825,830,834,839,845,850,856,862,867,872,878,885,891,896,901,908,916,920,927,934,943,949,955,960,965,972,979,987,991,999,1006,1015,1020,1025,1030,1035,1039,1044,1049,1054,1059,1065,1070,1075,1080,1085,1091,1096,1101,1107,1112,1117,1122,1127,1134,1137,1144,1151,1157,1162,1166,1172,1177,1182,1188,1192,1198,1202,1205,1210,1218,1223,1228,1237,1245,1252,1259,1265,1269,1274,1281,1286,1291,1298,1304,1309,1315,1321,1329,1335,1340,1344,1349,1354,1358,1363,1370,1378,1383,1388,1394,1401,1407,1412,1414,1419,1423,1427,1433,1439,1445,1451,1459,1463,1470,1476,1482,1488,1496,1500,1504,1510,1516,1522,1527,1534,1540,1544,1549,1555,1559,1562,1568,1573,1579,1585,1591,1598,1604,1607,1614,1619,1625,1630,1634,1639,1643,1646,1651,1657,1662,1665,1670,1676,1682,1687,1692,1696,1699,1703,1707,1711,1716,1721,1725,1730,1735,1740,1744,1749,1753,1759,1762,1766,1771,1775,1781,1785,1790,1795,1799,1804,1808,1812,1816,1821,1824,1829,1833,1837,1841,1846,1851,1854,1857,1859,1863,1868,1874,1880,1884,1888,1893,1899,1902,1908,1914,1919,1922,1925,1930,1935,1940,1944,1948,1951,1955,1959,1964,1970,1975,1979,1984,1987,1992,1996,2000,2006,2012,2018,2025,2030,2036,2041,2047,2051,2059,2063,2066,2071,2076,2081,2085,2090,2095,2099,2102,2107,2110,2114,2117,2121,2126,2131,2135],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},24,32.5928,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":105,"volume":185,"transactions":186,"vwap":187},"2026-08-11",0.02,16.8117,15,32.6681,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-08-10",32.67,-0.1097,-0.33,2357.2757,23,32.671,{"date":197,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-08-07",32.7797,0.7297,2.28,14.8417,16,32.6477,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-08-06",31.61,32.05,0.23,0.72,389.8117,17,31.8628,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-08-05",32.1301,31.82,-0.5,-1.55,1480.8117,29,31.9273,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":63,"vwap":230},"2026-08-04",32.21,32.35,32.32,0.3758,1.18,1066.0387,32.3216,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-08-03",31.9442,0.676,2.16,164.8957,21,31.6802,{"date":240,"open":241,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-07-31",31.65,30.81,31.2682,-0.8299,-2.59,12436.9557,84,31.0729,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":211,"vwap":256},"2026-07-30",31.98,32.0981,0.5873,1.86,315.382769,31.9783,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":186,"vwap":263},"2026-07-29",31.5108,-0.0649,-0.21,35.8117,31.6929,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":211,"vwap":270},"2026-07-28",31.5757,0.1743,0.56,24.9617,31.3429,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-07-27",31.04,31.4014,0.7622,2.49,456.8117,26,31.0376,{"date":281,"open":282,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-07-24",30.795,30.6392,-0.1908,-0.62,403.4847,28,30.7645,{"date":290,"open":291,"high":291,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":202,"vwap":295},"2026-07-23",30.83,-0.44,-1.41,151.8117,30.8381,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-07-22",31.27,-0.9264,-2.88,160.8117,19,31.3633,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":237,"vwap":311},"2026-07-21",32.28,32.1964,0.3972,1.25,434.8117,32.2644,{"date":313,"open":314,"high":315,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":302,"vwap":319},"2026-07-20",31.42,31.7992,0.5272,1.69,243.1457,31.6711,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":186,"vwap":326},"2026-07-17",31.272,-0.7291,-2.28,12.9247,31.2064,{"date":328,"open":329,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-07-16",32.29,32.0011,-0.5899,-1.81,2230.8153,36,32.1252,{"date":337,"open":338,"high":338,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":186,"vwap":342},"2026-07-15",32.591,0.4615,1.44,46.6563,32.4102,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":125,"volume":347,"transactions":348,"vwap":349},"2026-07-14",32.1295,0.1295,67.6563,22,31.9738,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-07-13",32.07,32,-0.485,-1.49,3328.562,30,32.04,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":9,"vwap":361},"2026-07-10",32.485,0.12,0.37,100,{"date":366,"open":367,"high":367,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":9,"vwap":368},"2026-07-09",32.37,32.365,0.348,1.09,200,{"date":373,"open":374,"high":375,"low":374,"close":375,"change":376,"percent_change":377,"volume":371,"transactions":9,"vwap":375},"2026-07-08",31.71,32.016998,-0.128,-0.4,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":364,"transactions":9,"vwap":380},"2026-07-07",32.145,-0.469,-1.44,{"date":384,"open":385,"high":386,"low":385,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":9,"vwap":387},"2026-07-06",31.9,32.73,32.614,0.871,2.74,2200,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":364,"transactions":9,"vwap":393},"2026-07-02",31.743,-0.097,-0.3,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":9,"vwap":399},"2026-07-01",32.080002,31.84,0.424,1.35,600,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":406,"percent_change":407,"volume":364,"transactions":9,"vwap":405},"2026-06-30",31.416,-0.063,-0.2,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":411,"percent_change":412,"volume":364,"transactions":9,"vwap":410},"2026-06-29",31.479,0.616,2,{"date":414,"open":415,"high":415,"low":415,"close":415,"change":416,"percent_change":417,"volume":364,"transactions":9,"vwap":415},"2026-06-26",30.863,0.471,1.55,{"date":419,"open":420,"high":420,"low":420,"close":420,"change":421,"percent_change":422,"volume":364,"transactions":9,"vwap":420},"2026-06-25",30.392,-0.385,-1.25,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":364,"transactions":9,"vwap":425},"2026-06-24",30.777,-0.434,-1.39,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":432,"volume":364,"transactions":9,"vwap":430},"2026-06-23",31.211,-0.602,-1.89,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":436,"percent_change":437,"volume":364,"transactions":9,"vwap":435},"2026-06-22",31.813,-0.487,-1.51,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":442,"volume":364,"transactions":9,"vwap":440},"2026-06-18",32.3,0.515,1.62,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":364,"transactions":9,"vwap":446},"2026-06-17",32.43,31.785,-0.158,-0.49,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":452,"percent_change":453,"volume":364,"transactions":9,"vwap":451},"2026-06-16",31.943,-0.237,-0.74,{"date":455,"open":456,"high":456,"low":457,"close":456,"change":458,"percent_change":459,"volume":172,"transactions":9,"vwap":456},"2026-06-15",32.18,32.15,0.719,2.29,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":371,"transactions":9,"vwap":462},"2026-06-12",31.461,-0.136,-0.43,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":364,"transactions":9,"vwap":467},"2026-06-11",31.597,0.582,1.88,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":364,"transactions":9,"vwap":472},"2026-06-10",31.014999,-0.623,-1.97,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":364,"transactions":9,"vwap":477},"2026-06-09",31.638,-0.131,-0.41,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":458,"percent_change":483,"volume":364,"transactions":9,"vwap":482},"2026-06-08",31.769,2.32,{"date":485,"open":486,"high":486,"low":487,"close":487,"change":488,"percent_change":489,"volume":364,"transactions":9,"vwap":487},"2026-06-05",31.72,31.049999,-1.596,-4.89,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":145,"volume":371,"transactions":9,"vwap":493},"2026-06-04",32.68,32.646,0.123,{"date":496,"open":497,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":498},"2026-06-03",32.91,32.523,-0.735,-2.21,4600,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":505,"percent_change":293,"volume":364,"transactions":9,"vwap":504},"2026-06-02",33.258,-0.474,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":511,"percent_change":512,"volume":390,"transactions":9,"vwap":510},"2026-06-01",33.15,33.83,33.732,0.39,1.17,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":172,"transactions":9,"vwap":518},"2026-05-29",32.93,33.42,32.88,33.342,0.119,0.36,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":524,"percent_change":525,"volume":364,"transactions":9,"vwap":523},"2026-05-28",33.223,0.373,1.14,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":529},"2026-05-27",32.87,32.85,-0.05,-0.15,700,{"date":534,"open":535,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":371,"transactions":9,"vwap":536},"2026-05-26",32.948,32.9,0.032,0.1,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":364,"transactions":9,"vwap":542},"2026-05-22",32.92,32.868,0.152,0.46,{"date":546,"open":547,"high":547,"low":547,"close":547,"change":376,"percent_change":548,"volume":364,"transactions":9,"vwap":547},"2026-05-21",32.716,-0.39,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":552,"percent_change":553,"volume":364,"transactions":9,"vwap":551},"2026-05-20",32.844,0.378,1.16,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":364,"transactions":9,"vwap":556},"2026-05-19",32.466,-0.116,-0.36,{"date":560,"open":561,"high":561,"low":561,"close":561,"change":562,"percent_change":530,"volume":364,"transactions":9,"vwap":561},"2026-05-18",32.582,-0.015,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":364,"transactions":9,"vwap":565},"2026-05-15",32.597,-0.696,-2.09,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":501,"transactions":9,"vwap":573},"2026-05-14",32.78,33.41,32.64,33.293,0.326,0.99,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":579,"percent_change":208,"volume":364,"transactions":9,"vwap":578},"2026-05-13",32.967,0.076,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":364,"transactions":9,"vwap":582},"2026-05-12",32.891,-0.55,-1.64,{"date":586,"open":587,"high":588,"low":587,"close":588,"change":589,"percent_change":512,"volume":371,"transactions":9,"vwap":588},"2026-05-11",33.38,33.441,0.387,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":593,"percent_change":594,"volume":364,"transactions":9,"vwap":592},"2026-05-08",33.054001,0.473,1.45,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":364,"transactions":9,"vwap":598},"2026-05-07",32.97,32.581,-0.366,-1.11,{"date":602,"open":572,"high":603,"low":572,"close":603,"change":604,"percent_change":605,"volume":532,"transactions":9,"vwap":603},"2026-05-06",32.947,0.692,2.15,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":609,"percent_change":610,"volume":364,"transactions":9,"vwap":608},"2026-05-05",32.255,0.095,0.3,{"date":612,"open":206,"high":613,"low":206,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-05-04",32.16,0.655,2.08,1100,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":620,"percent_change":621,"volume":364,"transactions":9,"vwap":619},"2026-05-01",31.505,0.058,0.18,{"date":623,"open":624,"high":625,"low":626,"close":625,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":625},"2026-04-30",31.1,31.447,31.09,0.477,1.54,1600,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":364,"transactions":9,"vwap":632},"2026-04-29",30.97,-0.257,-0.82,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":364,"transactions":9,"vwap":637},"2026-04-28",31.227,-0.305,-0.97,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":558,"volume":371,"transactions":9,"vwap":643},"2026-04-27",31.69,31.532,-0.113,{"date":646,"open":647,"high":648,"low":647,"close":648,"change":649,"percent_change":650,"volume":371,"transactions":9,"vwap":648},"2026-04-24",31.45,31.645,0.535,1.72,{"date":652,"open":653,"high":654,"low":653,"close":654,"change":655,"percent_change":656,"volume":402,"transactions":9,"vwap":654},"2026-04-23",31,31.11,-0.862,-2.7,{"date":658,"open":659,"high":660,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-04-22",31.91,31.972,0.572,1.82,800,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":668,"volume":364,"transactions":9,"vwap":666},"2026-04-21",31.4,-0.879,-2.72,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":364,"transactions":9,"vwap":671},"2026-04-20",32.279,0.071,0.22,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":364,"transactions":9,"vwap":676},"2026-04-17",32.208,0.542,1.71,{"date":680,"open":681,"high":682,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-04-16",31.485,31.666,0.564,1.81,300,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":689,"percent_change":690,"volume":364,"transactions":9,"vwap":688},"2026-04-15",31.102,0.646,2.12,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-04-14",30.55,30.45,30.456,0.636,2.13,900,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":364,"transactions":9,"vwap":701},"2026-04-13",29.82,0.768,2.64,{"date":705,"open":706,"high":707,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-04-10",28.97,29.052,-0.07,-0.24,400,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":715,"percent_change":716,"volume":710,"transactions":9,"vwap":714},"2026-04-09",28.85,29.122,-0.325,-1.1,{"date":718,"open":719,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":364,"transactions":9,"vwap":720},"2026-04-08",29.63,29.447,0.736,2.56,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":105,"volume":364,"transactions":9,"vwap":725},"2026-04-07",28.711,0.016,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":364,"transactions":9,"vwap":729},"2026-04-06",28.695,0.2,0.7,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":448,"volume":364,"transactions":9,"vwap":734},"2026-04-02",28.495,-0.141,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":739,"percent_change":261,"volume":364,"transactions":9,"vwap":738},"2026-04-01",28.636,-0.059,{"date":741,"open":729,"high":729,"low":729,"close":729,"change":742,"percent_change":743,"volume":685,"transactions":9,"vwap":729},"2026-03-31",1.148,4.17,{"date":745,"open":746,"high":746,"low":746,"close":746,"change":747,"percent_change":748,"volume":364,"transactions":9,"vwap":746},"2026-03-30",27.547,0.112,0.41,{"date":750,"open":23,"high":23,"low":23,"close":23,"change":751,"percent_change":752,"volume":364,"transactions":9,"vwap":23},"2026-03-27",-0.651,-2.32,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":364,"transactions":9,"vwap":755},"2026-03-26",28.086,-0.876,-3.02,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":364,"transactions":9,"vwap":760},"2026-03-25",28.962,0.274,0.96,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":364,"transactions":9,"vwap":765},"2026-03-24",28.688,-1.01,-3.4,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":520,"percent_change":771,"volume":364,"transactions":9,"vwap":770},"2026-03-23",29.698,1.23,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":324,"volume":364,"transactions":9,"vwap":774},"2026-03-20",29.338,-0.684,{"date":777,"open":778,"high":779,"low":778,"close":779,"change":780,"percent_change":781,"volume":685,"transactions":9,"vwap":779},"2026-03-19",30.011,30.021999,-0.268,-0.88,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":787,"volume":402,"transactions":9,"vwap":785},"2026-03-18",30.695,30.29,-0.742,-2.39,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":463,"percent_change":292,"volume":364,"transactions":9,"vwap":790},"2026-03-17",31.032,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":364,"transactions":9,"vwap":793},"2026-03-16",31.168,0.623,2.04,{"date":797,"open":798,"high":798,"low":798,"close":798,"change":799,"percent_change":100,"volume":364,"transactions":9,"vwap":798},"2026-03-13",30.545,0.306,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":804,"volume":364,"transactions":9,"vwap":802},"2026-03-12",30.239,-0.543,-1.76,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":364,"transactions":9,"vwap":807},"2026-03-11",30.782,-0.252,-0.81,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":364,"transactions":9,"vwap":812},"2026-03-10",31.034,0.04,0.13,{"date":816,"open":817,"high":653,"low":817,"close":818,"change":819,"percent_change":820,"volume":698,"transactions":9,"vwap":818},"2026-03-09",30.15,30.994,0.77,2.55,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":381,"percent_change":824,"volume":364,"transactions":9,"vwap":823},"2026-03-06",30.224,-1.53,{"date":826,"open":827,"high":827,"low":827,"close":827,"change":828,"percent_change":829,"volume":364,"transactions":9,"vwap":827},"2026-03-05",30.693,-0.284,-0.92,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":833,"percent_change":483,"volume":364,"transactions":9,"vwap":832},"2026-03-04",30.977,0.701,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":837,"percent_change":838,"volume":364,"transactions":9,"vwap":836},"2026-03-03",30.276,-0.461,-1.5,{"date":840,"open":841,"high":842,"low":841,"close":842,"change":843,"percent_change":844,"volume":663,"transactions":9,"vwap":842},"2026-03-02",29.84,30.737,0.184,0.6,{"date":846,"open":847,"high":847,"low":847,"close":847,"change":848,"percent_change":849,"volume":364,"transactions":9,"vwap":847},"2026-02-27",30.553,-0.337,-1.09,{"date":851,"open":852,"high":853,"low":852,"close":853,"change":854,"percent_change":855,"volume":685,"transactions":9,"vwap":853},"2026-02-26",30.63,30.89,0.255,0.83,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":860,"percent_change":861,"volume":616,"transactions":9,"vwap":859},"2026-02-25",30.17,30.635,0.841,2.82,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":865,"percent_change":866,"volume":364,"transactions":9,"vwap":864},"2026-02-24",29.794,0.258,0.87,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":870,"percent_change":871,"volume":364,"transactions":9,"vwap":869},"2026-02-23",29.536,-0.471,-1.57,{"date":873,"open":874,"high":874,"low":875,"close":875,"change":876,"percent_change":877,"volume":371,"transactions":9,"vwap":875},"2026-02-20",30.1,30.007,-0.019,-0.06,{"date":879,"open":880,"high":881,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-02-19",29.835,30.025999,-0.104,-0.35,500,{"date":886,"open":887,"high":887,"low":888,"close":888,"change":889,"percent_change":890,"volume":710,"transactions":9,"vwap":888},"2026-02-18",30.22,30.13,0.189,0.63,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":894,"percent_change":895,"volume":364,"transactions":9,"vwap":893},"2026-02-17",29.941,-0.115,-0.38,{"date":897,"open":898,"high":817,"low":898,"close":899,"change":900,"percent_change":628,"volume":616,"transactions":9,"vwap":899},"2026-02-13",29.78,30.056,0.456,{"date":902,"open":874,"high":874,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-02-12",29.52,29.6,-0.859,-2.82,4000,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-02-11",30.3,30.479,30.459,-0.922,-2.94,2000,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":43,"volume":364,"transactions":9,"vwap":918},"2026-02-10",31.381,0.31,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":884,"transactions":9,"vwap":924},"2026-02-09",30.575,31.2,31.070999,0.559,1.83,{"date":928,"open":929,"high":930,"low":931,"close":930,"change":309,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-02-06",30.040001,30.512,29.83,4.27,14500,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-02-05",29.58,29.87,29.26,29.262,-0.969,-3.21,10100,{"date":944,"open":945,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":685,"transactions":9,"vwap":946},"2026-02-04",30.66,30.231,-0.96,-3.08,{"date":950,"open":291,"high":951,"low":291,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-02-03",31.191,-1.332,-4.1,2700,{"date":956,"open":957,"high":957,"low":498,"close":498,"change":958,"percent_change":959,"volume":371,"transactions":9,"vwap":498},"2026-02-02",32.855,-0.613,-1.85,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":364,"transactions":9,"vwap":962},"2026-01-30",33.136,-1.358,-3.94,{"date":966,"open":967,"high":968,"low":969,"close":969,"change":970,"percent_change":971,"volume":710,"transactions":9,"vwap":969},"2026-01-29",34.75,34.79,34.494,-0.718,-2.04,{"date":973,"open":974,"high":974,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-01-28",35.47,35.212,-0.159,-0.45,3800,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":982},"2026-01-27",35.22,35.371,35.18,0.213,0.61,5600,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":990,"percent_change":479,"volume":364,"transactions":9,"vwap":989},"2026-01-26",35.158,-0.143,{"date":992,"open":993,"high":994,"low":995,"close":994,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":994},"2026-01-23",34.96,35.301,34.93,0.229,0.65,1200,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-01-22",35.049999,35.071999,-0.408,-1.15,2600,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-01-21",35.25,35.6,35.15,35.48,0.206,0.58,9900,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":1019,"volume":364,"transactions":9,"vwap":1017},"2026-01-20",35.274,-1.599,-4.34,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":364,"transactions":9,"vwap":1022},"2026-01-16",36.873,0.101,0.27,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":120,"volume":371,"transactions":9,"vwap":1028},"2026-01-15",36.84,36.772,0.09,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":685,"transactions":9,"vwap":1032},"2026-01-14",36.682,0.249,0.68,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":780,"percent_change":1038,"volume":364,"transactions":9,"vwap":1037},"2026-01-13",36.433,-0.73,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":364,"transactions":9,"vwap":1041},"2026-01-12",36.701,0.785,2.19,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":364,"transactions":9,"vwap":1046},"2026-01-09",35.916,0.433,1.22,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":364,"transactions":9,"vwap":1051},"2026-01-08",35.483,-0.229,-0.64,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":1057,"percent_change":1058,"volume":364,"transactions":9,"vwap":1056},"2026-01-07",35.712,-0.361,-1,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":371,"transactions":9,"vwap":1062},"2026-01-06",36.0099983,36.073002,-0.068,-0.19,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":371,"transactions":9,"vwap":1067},"2026-01-05",36.141,1.154,3.3,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":685,"transactions":9,"vwap":1072},"2026-01-02",34.987,0.567,1.65,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":364,"transactions":9,"vwap":1077},"2025-12-31",34.42,-0.372,-1.07,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1083,"change":1084,"percent_change":105,"volume":371,"transactions":9,"vwap":1083},"2025-12-30",34.92,34.792,0.022,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":710,"transactions":9,"vwap":1088},"2025-12-29",34.76,34.77,-0.236,-0.67,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":1094,"percent_change":1095,"volume":364,"transactions":9,"vwap":1093},"2025-12-26",35.0060005,-0.183,-0.52,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":364,"transactions":9,"vwap":1098},"2025-12-24",35.189,0.114,0.33,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":364,"transactions":9,"vwap":1104},"2025-12-23",35.0079994,35.075001,-0.187,-0.53,{"date":1108,"open":974,"high":974,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":685,"transactions":9,"vwap":1109},"2025-12-22",35.262,0.182,0.52,{"date":1113,"open":983,"high":983,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":998,"transactions":9,"vwap":1114},"2025-12-19",35.080002,0.177,0.51,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":43,"volume":884,"transactions":9,"vwap":1120},"2025-12-18",34.88,34.903,0.346,{"date":1123,"open":1087,"high":1087,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":371,"transactions":9,"vwap":1124},"2025-12-17",34.557,-0.432,-1.23,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1130,"change":1132,"percent_change":1133,"volume":884,"transactions":9,"vwap":1130},"2025-12-16",34.909,34.989,34.83,-2.681,-7.12,{"date":1135,"open":1136,"high":1136,"low":1136,"close":1136,"change":1089,"percent_change":285,"volume":364,"transactions":9,"vwap":1136},"2025-12-15",37.67,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2025-12-12",38.106,37.906,-0.559,-1.45,1700,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2025-12-11",38.37,38.465,-0.085,-0.22,2500,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":884,"transactions":9,"vwap":1154},"2025-12-10",38.57,38.55,0.081,0.21,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":364,"transactions":9,"vwap":1159},"2025-12-09",38.469,-0.1,-0.26,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":531,"volume":364,"transactions":9,"vwap":1164},"2025-12-08",38.569,-0.057,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1169,"change":1171,"percent_change":1034,"volume":172,"transactions":9,"vwap":1169},"2025-12-05",38.547,38.626,38.54,0.262,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":1176,"percent_change":1029,"volume":371,"transactions":9,"vwap":1175},"2025-12-04",38.344,38.364,0.033,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":1180,"percent_change":1181,"volume":371,"transactions":9,"vwap":1179},"2025-12-03",38.331,-0.029,-0.08,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":363,"volume":1150,"transactions":9,"vwap":1186},"2025-12-02",38.33,38.49,38.36,0.14,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1191,"change":1160,"percent_change":1161,"volume":371,"transactions":9,"vwap":1191},"2025-12-01",38.225,38.22,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":390,"transactions":9,"vwap":1195},"2025-11-28",38.07,38.32,0.389,1.03,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":621,"volume":364,"transactions":9,"vwap":1200},"2025-11-26",37.931,0.069,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":919,"percent_change":855,"volume":364,"transactions":9,"vwap":1204},"2025-11-25",37.862,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":364,"transactions":9,"vwap":1207},"2025-11-24",37.552,0.659,1.79,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2025-11-21",36.88,37.12,36.893,0.462,1.27,4900,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1221,"change":1222,"percent_change":804,"volume":663,"transactions":9,"vwap":1221},"2025-11-20",36.819,36.431,-0.654,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1226,"change":1227,"percent_change":1064,"volume":364,"transactions":9,"vwap":1226},"2025-11-19",37.23,37.084999,-0.069,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2025-11-18",37.040001,37.26,36.995,37.154,-0.288,-0.77,1300,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":629,"transactions":9,"vwap":1242},"2025-11-17",37.69,37.84,37.33,37.442,-0.7,-1.84,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1250,"percent_change":1251,"volume":1143,"transactions":9,"vwap":1249},"2025-11-14",37.915,38.34,38.142,-0.598,-1.54,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":184,"volume":1258,"transactions":9,"vwap":1256},"2025-11-13",38.746,38.45,38.74,0.007,7300,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":685,"transactions":9,"vwap":1262},"2025-11-12",38.794,38.733,-0.007,-0.02,{"date":1266,"open":1267,"high":1256,"low":1267,"close":1256,"change":1268,"percent_change":883,"volume":698,"transactions":9,"vwap":1256},"2025-11-11",38.72,-0.138,{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":1272,"percent_change":1273,"volume":371,"transactions":9,"vwap":1271},"2025-11-10",38.878,0.664,1.74,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":1279,"percent_change":1280,"volume":172,"transactions":9,"vwap":1277},"2025-11-07",37.985,38.214,37.86,-0.265,-0.69,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":364,"transactions":9,"vwap":1283},"2025-11-06",38.479,-0.799,-2.03,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1289,"change":1115,"percent_change":1290,"volume":402,"transactions":9,"vwap":1289},"2025-11-05",39.135,39.278,0.45,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":432,"volume":1297,"transactions":9,"vwap":1295},"2025-11-04",39.32,39.07,39.101,-0.755,1400,{"date":1299,"open":1300,"high":1301,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":685,"transactions":9,"vwap":1301},"2025-11-03",39.814,39.856,-0.426,-1.06,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1024,"volume":685,"transactions":9,"vwap":1307},"2025-10-31",40.42,40.282,0.107,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1312,"change":1313,"percent_change":1314,"volume":710,"transactions":9,"vwap":1312},"2025-10-30",40.4,40.175,-1.047,-2.54,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":371,"transactions":9,"vwap":1318},"2025-10-29",41.33,41.222,-0.551,-1.32,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1324,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1324},"2025-10-28",41.77,41.773,41.66,-0.117,-0.28,2800,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1333,"percent_change":1334,"volume":402,"transactions":9,"vwap":1332},"2025-10-27",41.96,41.89,0.393,0.95,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1338,"change":1339,"percent_change":268,"volume":710,"transactions":9,"vwap":1338},"2025-10-24",41.46,41.497,0.232,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":1343,"percent_change":1181,"volume":364,"transactions":9,"vwap":1342},"2025-10-23",41.265,-0.033,{"date":1345,"open":1346,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1004,"volume":364,"transactions":9,"vwap":1347},"2025-10-22",41.64,41.298,-0.48,{"date":1350,"open":1351,"high":1351,"low":1352,"close":1352,"change":1353,"percent_change":362,"volume":685,"transactions":9,"vwap":1352},"2025-10-21",41.81,41.778,0.048,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1357,"change":627,"percent_change":553,"volume":402,"transactions":9,"vwap":1357},"2025-10-20",41.68,41.73,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1361,"change":362,"percent_change":1362,"volume":710,"transactions":9,"vwap":1361},"2025-10-17",41.202,41.253,0.29,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":532,"transactions":9,"vwap":1367},"2025-10-16",41.41,41.07,41.133,-0.379,-0.91,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":890,"volume":1377,"transactions":9,"vwap":1375},"2025-10-15",41.48,41.515,41.47,41.512,0.261,6200,{"date":1379,"open":1372,"high":1372,"low":1380,"close":1380,"change":1381,"percent_change":1382,"volume":364,"transactions":9,"vwap":1380},"2025-10-14",41.251,-0.423,-1.02,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":57,"volume":884,"transactions":9,"vwap":1386},"2025-10-13",41.61,41.674,0.489,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":698,"transactions":9,"vwap":1391},"2025-10-10",42.61,41.185,-1.655,-3.86,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-10-09",42.775,42.84,0.11,0.26,3000,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":884,"transactions":9,"vwap":1404},"2025-10-08",42.71,42.73,0.065,0.15,{"date":1408,"open":1409,"high":1409,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":364,"transactions":9,"vwap":1409},"2025-10-07",42.665,-0.451,-1.05,{"date":1413,"open":22,"high":22,"low":22,"close":22,"change":1100,"percent_change":819,"volume":364,"transactions":9,"vwap":22},"2025-10-06",{"date":1415,"open":1416,"high":1416,"low":1417,"close":1417,"change":828,"percent_change":1418,"volume":532,"transactions":9,"vwap":1417},"2025-10-03",43.040001,42.786,-0.66,{"date":1420,"open":1421,"high":1421,"low":1421,"close":1421,"change":520,"percent_change":1422,"volume":364,"transactions":9,"vwap":1421},"2025-10-02",43.07,0.84,{"date":1424,"open":1425,"high":1425,"low":1403,"close":1403,"change":1426,"percent_change":1160,"volume":371,"transactions":9,"vwap":1403},"2025-10-01",42.765,-0.042,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":371,"transactions":9,"vwap":1430},"2025-09-30",42.57,42.752,-0.106,-0.25,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":1438,"volume":532,"transactions":9,"vwap":1436},"2025-09-29",42.89,42.858,0.466,1.1,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":685,"transactions":9,"vwap":1442},"2025-09-26",42.34,42.392,0.439,1.05,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":110,"volume":710,"transactions":9,"vwap":1449},"2025-09-25",42.0099983,41.9,41.953,-0.004,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":698,"transactions":9,"vwap":1456},"2025-09-24",41.97,41.98,41.93,41.957,-0.377,-0.89,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":639,"volume":364,"transactions":9,"vwap":1461},"2025-09-23",42.334,-0.416,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":402,"transactions":9,"vwap":1467},"2025-09-22",42.764,42.809,42.75,0.341,0.8,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1473,"change":1474,"percent_change":1475,"volume":710,"transactions":9,"vwap":1473},"2025-09-19",42.37,42.409,0.013,0.03,{"date":1477,"open":1441,"high":1478,"low":1441,"close":1479,"change":1480,"percent_change":1481,"volume":402,"transactions":9,"vwap":1479},"2025-09-18",42.41,42.396,0.339,0.81,{"date":1483,"open":1484,"high":1485,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":884,"transactions":9,"vwap":1485},"2025-09-17",41.976,42.056999,0.08,0.19,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":708,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1493},"2025-09-16",42.018002,42.060001,41.94,41.977,-0.17,1500,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":771,"volume":364,"transactions":9,"vwap":1498},"2025-09-15",42.047001,0.509,{"date":1501,"open":1502,"high":1502,"low":1502,"close":1502,"change":1503,"percent_change":1149,"volume":364,"transactions":9,"vwap":1502},"2025-09-12",41.538,-0.093,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":1509,"percent_change":1273,"volume":998,"transactions":9,"vwap":1507},"2025-09-11",41.63,41.631,41.613,0.713,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1513,"change":1514,"percent_change":1515,"volume":710,"transactions":9,"vwap":1513},"2025-09-10",41.0099983,40.918,-1.018,-2.43,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1519,"change":530,"percent_change":1521,"volume":402,"transactions":9,"vwap":1519},"2025-09-09",41.919,41.936,41.88,-0.12,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1525,"change":1526,"percent_change":115,"volume":402,"transactions":9,"vwap":1525},"2025-09-08",41.76,41.986,0.47,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1495,"transactions":9,"vwap":1531},"2025-09-05",41.69,41.19,41.516,0.374,0.91,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1406,"volume":1236,"transactions":9,"vwap":1538},"2025-09-04",41.049999,41.149,41.142,0.061,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":1543,"percent_change":813,"volume":364,"transactions":9,"vwap":1542},"2025-09-03",41.081001,0.015,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":437,"volume":710,"transactions":9,"vwap":1547},"2025-09-02",40.65,41.066002,-0.628,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":990,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-08-29",41.7,41.694,-0.34,2100,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":1558,"percent_change":866,"volume":364,"transactions":9,"vwap":1557},"2025-08-28",41.837,0.359,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1180,"percent_change":708,"volume":685,"transactions":9,"vwap":1561},"2025-08-27",41.478,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1565,"change":1566,"percent_change":1567,"volume":371,"transactions":9,"vwap":1565},"2025-08-26",41.526,41.507,0.225,0.55,{"date":1569,"open":1570,"high":1570,"low":1571,"close":1571,"change":1572,"percent_change":208,"volume":884,"transactions":9,"vwap":1571},"2025-08-25",41.45,41.282,0.093,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":1577,"percent_change":1578,"volume":710,"transactions":9,"vwap":1576},"2025-08-22",41.195,41.189,0.997,2.48,{"date":1580,"open":1581,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":261,"volume":402,"transactions":9,"vwap":1583},"2025-08-21",40.27,40.13,40.192,-0.083,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1588,"change":1590,"percent_change":895,"volume":663,"transactions":9,"vwap":1588},"2025-08-20",40.16,40.275,40.15,-0.155,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":710,"transactions":9,"vwap":1595},"2025-08-19",40.46,40.41,40.43,-0.316,-0.78,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1601,"change":1603,"percent_change":1111,"volume":1150,"transactions":9,"vwap":1601},"2025-08-18",40.64,40.746,40.54,0.211,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":394,"percent_change":709,"volume":884,"transactions":9,"vwap":1606},"2025-08-15",40.535,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":877,"volume":1613,"transactions":9,"vwap":1611},"2025-08-14",40.775,40.6,40.632,-0.025,2300,{"date":1615,"open":1616,"high":1616,"low":1616,"close":1616,"change":1617,"percent_change":1618,"volume":364,"transactions":9,"vwap":1616},"2025-08-13",40.657,0.379,0.94,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":685,"transactions":9,"vwap":1622},"2025-08-12",40.205,40.278,0.356,0.89,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":184,"volume":685,"transactions":9,"vwap":1628},"2025-08-11",40.037998,39.922,0.006,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":1187,"volume":371,"transactions":9,"vwap":1632},"2025-08-08",39.916,0.055,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1638,"percent_change":285,"volume":685,"transactions":9,"vwap":1637},"2025-08-07",39.79,39.861,-0.249,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1642,"percent_change":135,"volume":364,"transactions":9,"vwap":1641},"2025-08-06",40.11,0.264,{"date":1644,"open":1645,"high":1645,"low":1645,"close":1645,"change":19,"percent_change":1161,"volume":364,"transactions":9,"vwap":1645},"2025-08-05",39.846,{"date":1647,"open":1648,"high":1648,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":364,"transactions":9,"vwap":1648},"2025-08-04",39.951,0.977,2.51,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":884,"transactions":9,"vwap":1654},"2025-08-01",38.924,38.974,-0.894,-2.24,{"date":1658,"open":1659,"high":1659,"low":1659,"close":1659,"change":1660,"percent_change":1661,"volume":364,"transactions":9,"vwap":1659},"2025-07-31",39.868,0.601,1.53,{"date":1663,"open":1664,"high":1664,"low":1664,"close":1664,"change":1629,"percent_change":184,"volume":371,"transactions":9,"vwap":1664},"2025-07-30",39.267,{"date":1666,"open":1667,"high":1667,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":364,"transactions":9,"vwap":1667},"2025-07-29",39.261,0.021,0.05,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":883,"volume":1150,"transactions":9,"vwap":1674},"2025-07-28",39.12,39.34,39.24,-0.137,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1679,"change":1680,"percent_change":531,"volume":1681,"transactions":9,"vwap":1679},"2025-07-25",39.51,39.377,-0.061,4400,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1243,"volume":371,"transactions":9,"vwap":1685},"2025-07-24",39.512,39.438,-0.278,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1690,"change":1691,"percent_change":1624,"volume":172,"transactions":9,"vwap":1690},"2025-07-23",39.61,39.716,0.351,{"date":1693,"open":1694,"high":1694,"low":1694,"close":1694,"change":1695,"percent_change":1398,"volume":364,"transactions":9,"vwap":1694},"2025-07-22",39.365,0.045,{"date":1697,"open":1293,"high":1293,"low":1293,"close":1293,"change":1698,"percent_change":140,"volume":364,"transactions":9,"vwap":1293},"2025-07-21",0.125,{"date":1700,"open":1701,"high":1701,"low":1701,"close":1701,"change":1702,"percent_change":1160,"volume":364,"transactions":9,"vwap":1701},"2025-07-18",39.195,-0.04,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":228,"volume":364,"transactions":9,"vwap":1705},"2025-07-17",39.235,0.459,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":553,"volume":371,"transactions":9,"vwap":1709},"2025-07-16",38.776,0.444,{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":1714,"percent_change":1715,"volume":364,"transactions":9,"vwap":1713},"2025-07-15",38.332,0.333,0.88,{"date":1717,"open":1718,"high":1718,"low":1718,"close":1718,"change":1719,"percent_change":1720,"volume":371,"transactions":9,"vwap":1718},"2025-07-14",37.999,0.222,0.59,{"date":1722,"open":1723,"high":1723,"low":1723,"close":1723,"change":20,"percent_change":1724,"volume":364,"transactions":9,"vwap":1723},"2025-07-11",37.777,-0.84,{"date":1726,"open":1727,"high":1727,"low":1727,"close":1727,"change":1728,"percent_change":1729,"volume":364,"transactions":9,"vwap":1727},"2025-07-10",38.097,-0.142,-0.37,{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":1733,"percent_change":1734,"volume":685,"transactions":9,"vwap":1732},"2025-07-09",38.239,0.217,0.57,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":364,"transactions":9,"vwap":1737},"2025-07-08",38.021999,0.418,1.11,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1743,"percent_change":1553,"volume":364,"transactions":9,"vwap":1742},"2025-07-07",37.604,-0.13,{"date":1745,"open":1746,"high":1746,"low":1746,"close":1746,"change":1747,"percent_change":1748,"volume":364,"transactions":9,"vwap":1746},"2025-07-03",37.734,0.398,1.07,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1584,"percent_change":1149,"volume":685,"transactions":9,"vwap":1752},"2025-07-02",37.27,37.336,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1756,"change":1757,"percent_change":1758,"volume":532,"transactions":9,"vwap":1756},"2025-07-01",37.56,37.419,-0.217,-0.58,{"date":1760,"open":1761,"high":1761,"low":1761,"close":1761,"change":1100,"percent_change":1715,"volume":364,"transactions":9,"vwap":1761},"2025-06-30",37.636,{"date":1763,"open":1764,"high":1764,"low":1764,"close":1764,"change":1765,"percent_change":890,"volume":364,"transactions":9,"vwap":1764},"2025-06-27",37.306,0.234,{"date":1767,"open":1768,"high":1768,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":364,"transactions":9,"vwap":1768},"2025-06-26",37.071999,0.342,0.93,{"date":1772,"open":1773,"high":1773,"low":1773,"close":1773,"change":1774,"percent_change":261,"volume":364,"transactions":9,"vwap":1773},"2025-06-25",36.73,-0.077,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":532,"transactions":9,"vwap":1778},"2025-06-24",36.55,36.807,0.641,1.77,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":1469,"volume":364,"transactions":9,"vwap":1783},"2025-06-23",36.166,0.288,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1788,"change":1789,"percent_change":1079,"volume":371,"transactions":9,"vwap":1788},"2025-06-20",36.080002,35.878,-0.388,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1793,"change":1794,"percent_change":748,"volume":371,"transactions":9,"vwap":1793},"2025-06-18",35.9,36.266,0.148,{"date":1796,"open":1797,"high":1797,"low":1797,"close":1797,"change":1798,"percent_change":634,"volume":364,"transactions":9,"vwap":1797},"2025-06-17",36.118,-0.299,{"date":1800,"open":1801,"high":1801,"low":1801,"close":1801,"change":1802,"percent_change":1803,"volume":364,"transactions":9,"vwap":1801},"2025-06-16",36.417,0.698,1.95,{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":285,"percent_change":1807,"volume":364,"transactions":9,"vwap":1806},"2025-06-13",35.719,-1.71,{"date":1809,"open":1810,"high":1810,"low":1810,"close":1810,"change":1110,"percent_change":1811,"volume":364,"transactions":9,"vwap":1810},"2025-06-12",36.339,0.5,{"date":1813,"open":1814,"high":1814,"low":1814,"close":1814,"change":1815,"percent_change":1149,"volume":364,"transactions":9,"vwap":1814},"2025-06-11",36.157,-0.078,{"date":1817,"open":1818,"high":1818,"low":1818,"close":1818,"change":1819,"percent_change":1820,"volume":364,"transactions":9,"vwap":1818},"2025-06-10",36.235,0.088,0.24,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1612,"percent_change":708,"volume":364,"transactions":9,"vwap":1823},"2025-06-09",36.147,{"date":1825,"open":1826,"high":1826,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":364,"transactions":9,"vwap":1826},"2025-06-06",36.172,0.283,0.79,{"date":1830,"open":1831,"high":1831,"low":1831,"close":1831,"change":1832,"percent_change":610,"volume":364,"transactions":9,"vwap":1831},"2025-06-05",35.889,0.108,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":1836,"percent_change":762,"volume":364,"transactions":9,"vwap":1835},"2025-06-04",35.781,0.34,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":673,"volume":364,"transactions":9,"vwap":1839},"2025-06-03",35.441,0.078,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1844,"change":1845,"percent_change":731,"volume":371,"transactions":9,"vwap":1844},"2025-06-02",35.029999,35.363,0.246,{"date":1847,"open":1848,"high":1848,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":371,"transactions":9,"vwap":1848},"2025-05-30",35.117,0.099,0.28,{"date":1852,"open":1853,"high":1853,"low":1853,"close":1853,"change":1264,"percent_change":877,"volume":364,"transactions":9,"vwap":1853},"2025-05-29",35.018002,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":1089,"percent_change":1090,"volume":364,"transactions":9,"vwap":1856},"2025-05-28",35.037998,{"date":1858,"open":1017,"high":1017,"low":1017,"close":1017,"change":661,"percent_change":1074,"volume":364,"transactions":9,"vwap":1017},"2025-05-27",{"date":1860,"open":1861,"high":1861,"low":1861,"close":1861,"change":1862,"percent_change":1418,"volume":364,"transactions":9,"vwap":1861},"2025-05-23",34.702,-0.232,{"date":1864,"open":1865,"high":1865,"low":1865,"close":1865,"change":1866,"percent_change":1867,"volume":364,"transactions":9,"vwap":1865},"2025-05-22",34.934,0.002,0.01,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":685,"transactions":9,"vwap":1871},"2025-05-21",35.26,34.932,-0.488,-1.38,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":1290,"volume":402,"transactions":9,"vwap":1877},"2025-05-20",35.37,35.42,35.19,0.157,{"date":1881,"open":981,"high":1882,"low":981,"close":1882,"change":1343,"percent_change":1883,"volume":884,"transactions":9,"vwap":1882},"2025-05-19",35.263,-0.09,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1013,"volume":371,"transactions":9,"vwap":1886},"2025-05-16",35.296,0.205,{"date":1889,"open":1890,"high":1890,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":364,"transactions":9,"vwap":1890},"2025-05-15",35.091,-0.239,-0.68,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1897,"change":1898,"percent_change":1181,"volume":616,"transactions":9,"vwap":1897},"2025-05-14",35.31,35.36,35.33,-0.03,{"date":1900,"open":1896,"high":1896,"low":1896,"close":1896,"change":1901,"percent_change":985,"volume":371,"transactions":9,"vwap":1896},"2025-05-13",0.215,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":884,"transactions":9,"vwap":1905},"2025-05-12",34.969,35.145,0.896,2.62,{"date":1909,"open":1910,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":884,"transactions":9,"vwap":1911},"2025-05-09",34.48,34.249,-0.055,-0.16,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1918,"percent_change":209,"volume":172,"transactions":9,"vwap":1917},"2025-05-08",34.44,34.304,0.245,{"date":1920,"open":1921,"high":1921,"low":1921,"close":1921,"change":1450,"percent_change":110,"volume":364,"transactions":9,"vwap":1921},"2025-05-07",34.058998,{"date":1923,"open":1924,"high":1924,"low":1924,"close":1924,"change":1343,"percent_change":1160,"volume":364,"transactions":9,"vwap":1924},"2025-05-06",34.063,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1928,"change":1929,"percent_change":1669,"volume":685,"transactions":9,"vwap":1928},"2025-05-05",34.26,34.096001,0.018,{"date":1931,"open":1932,"high":1932,"low":1932,"close":1932,"change":1933,"percent_change":1934,"volume":371,"transactions":9,"vwap":1932},"2025-05-02",34.077999,0.788,2.37,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1811,"volume":685,"transactions":9,"vwap":1938},"2025-05-01",33.406,33.29,0.167,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1494,"volume":364,"transactions":9,"vwap":1942},"2025-04-30",33.123,-0.056,{"date":1945,"open":1946,"high":1946,"low":1946,"close":1946,"change":1947,"percent_change":866,"volume":364,"transactions":9,"vwap":1946},"2025-04-29",33.179,0.285,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1943,"percent_change":1494,"volume":364,"transactions":9,"vwap":1950},"2025-04-28",32.894,{"date":1952,"open":1953,"high":1953,"low":1953,"close":1953,"change":120,"percent_change":1954,"volume":364,"transactions":9,"vwap":1953},"2025-04-25",32.95,0.76,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":689,"percent_change":1958,"volume":364,"transactions":9,"vwap":1957},"2025-04-24",32.7,2.02,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":1962,"percent_change":1963,"volume":364,"transactions":9,"vwap":1961},"2025-04-23",32.054001,0.649,2.07,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":710,"transactions":9,"vwap":1967},"2025-04-22",31.36,31.405,0.666,2.17,{"date":1971,"open":1972,"high":1972,"low":693,"close":1973,"change":1974,"percent_change":382,"volume":1150,"transactions":9,"vwap":1973},"2025-04-21",30.82,30.739,-0.449,{"date":1976,"open":666,"high":666,"low":1977,"close":1977,"change":814,"percent_change":1978,"volume":884,"transactions":9,"vwap":1977},"2025-04-17",31.188,0.42,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":1983,"volume":364,"transactions":9,"vwap":1981},"2025-04-16",31.058001,-0.562,-1.78,{"date":1985,"open":1986,"high":1986,"low":1986,"close":1986,"change":494,"percent_change":511,"volume":364,"transactions":9,"vwap":1986},"2025-04-15",31.62,{"date":1988,"open":1989,"high":1989,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":364,"transactions":9,"vwap":1989},"2025-04-14",31.497,0.169,0.54,{"date":1993,"open":1994,"high":1994,"low":1994,"close":1994,"change":1995,"percent_change":1934,"volume":364,"transactions":9,"vwap":1994},"2025-04-11",31.328,0.726,{"date":1997,"open":1998,"high":1998,"low":1998,"close":1998,"change":756,"percent_change":1999,"volume":364,"transactions":9,"vwap":1998},"2025-04-10",30.602,-2.78,{"date":2001,"open":2002,"high":2003,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":402,"transactions":9,"vwap":2003},"2025-04-09",28.68,31.478,2.943,10.31,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":884,"transactions":9,"vwap":2009},"2025-04-08",28.9,28.535,-0.54,-1.86,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":1983,"volume":1297,"transactions":9,"vwap":2016},"2025-04-07",28.35,29.16,29.075001,-0.526,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":532,"transactions":9,"vwap":2022},"2025-04-04",29.8,30.26,29.601,-1.866,-5.93,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":364,"transactions":9,"vwap":2027},"2025-04-03",31.467,-1.537,-4.66,{"date":2031,"open":2032,"high":2033,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":364,"transactions":9,"vwap":2033},"2025-04-02",32.845,33.0040016,0.226,0.69,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":364,"transactions":9,"vwap":2038},"2025-04-01",32.778,0.275,0.85,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":663,"transactions":9,"vwap":2044},"2025-03-31",32.26,32.503,-0.482,-1.46,{"date":2048,"open":2049,"high":2049,"low":2049,"close":2049,"change":2050,"percent_change":752,"volume":364,"transactions":9,"vwap":2049},"2025-03-28",32.985,-0.785,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1913,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-03-27",33.8,33.81,33.76,33.77,-0.47,5100,{"date":2060,"open":2061,"high":2061,"low":2061,"close":2061,"change":2057,"percent_change":2062,"volume":364,"transactions":9,"vwap":2061},"2025-03-26",33.93,-1.37,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":1201,"percent_change":730,"volume":364,"transactions":9,"vwap":2065},"2025-03-25",34.4,{"date":2067,"open":2068,"high":2068,"low":2068,"close":2068,"change":2069,"percent_change":2070,"volume":364,"transactions":9,"vwap":2068},"2025-03-24",34.331,0.503,1.49,{"date":2072,"open":2073,"high":2073,"low":2073,"close":2073,"change":2074,"percent_change":2075,"volume":364,"transactions":9,"vwap":2073},"2025-03-21",33.828,-0.098,-0.29,{"date":2077,"open":2078,"high":2078,"low":2078,"close":2078,"change":2079,"percent_change":2080,"volume":364,"transactions":9,"vwap":2078},"2025-03-20",33.926,-0.322,-0.94,{"date":2082,"open":2083,"high":2083,"low":2083,"close":2083,"change":2084,"percent_change":268,"volume":364,"transactions":9,"vwap":2083},"2025-03-19",34.248,0.191,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":2088,"percent_change":2089,"volume":364,"transactions":9,"vwap":2087},"2025-03-18",34.056999,-0.285,-0.83,{"date":2091,"open":2092,"high":2092,"low":2092,"close":2092,"change":2093,"percent_change":2094,"volume":364,"transactions":9,"vwap":2092},"2025-03-17",34.342,0.421,1.24,{"date":2096,"open":2097,"high":2097,"low":2097,"close":2097,"change":2098,"percent_change":276,"volume":364,"transactions":9,"vwap":2097},"2025-03-14",33.921,0.825,{"date":2100,"open":2101,"high":2101,"low":2101,"close":2101,"change":1319,"percent_change":584,"volume":364,"transactions":9,"vwap":2101},"2025-03-13",33.096001,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":2106,"volume":364,"transactions":9,"vwap":2104},"2025-03-12",33.647,0.179,0.53,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":1943,"percent_change":1494,"volume":364,"transactions":9,"vwap":2109},"2025-03-11",33.468,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":639,"percent_change":2113,"volume":364,"transactions":9,"vwap":2112},"2025-03-10",33.524,-2.81,{"date":2115,"open":969,"high":969,"low":969,"close":969,"change":2116,"percent_change":1734,"volume":364,"transactions":9,"vwap":969},"2025-03-07",0.195,{"date":2118,"open":2119,"high":2119,"low":2119,"close":2119,"change":2120,"percent_change":1161,"volume":364,"transactions":9,"vwap":2119},"2025-03-06",34.299,-0.091,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":364,"transactions":9,"vwap":2123},"2025-03-05",34.39,0.789,2.35,{"date":2127,"open":2128,"high":2129,"low":2128,"close":2129,"change":2130,"percent_change":919,"volume":884,"transactions":9,"vwap":2129},"2025-03-04",33.2,33.601,0.103,{"date":2132,"open":1927,"high":1927,"low":2133,"close":2133,"change":2134,"percent_change":2062,"volume":371,"transactions":9,"vwap":2133},"2025-03-03",33.498,-0.465,{"date":177,"open":2136,"high":2136,"low":2136,"close":2136,"change":2137,"percent_change":2137,"volume":364,"transactions":9,"vwap":2136},33.963,0]