[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JRE":3,"homepage-market-summary":29,"stock-historical-JRE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"JRE","2026-08-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Janus Henderson U.S. Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},29.09551,"Irregular",{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},27.8141,27.81,27.94,27.7,27.8599,-0.0458,-0.16,3407.0357,29.03,23.119,1011.8943508428572,79.4,1263,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":39},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":39},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":39},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},20.88,781,285097.813677,14.77,"2025-02-24",[182,185,193,204,212,223,233,241,251,261,269,278,288,295,304,312,321,327,334,344,351,359,366,372,378,385,391,397,403,411,417,423,429,435,441,446,453,459,467,473,477,483,490,499,505,510,514,519,524,529,536,541,546,553,560,565,572,578,584,590,596,601,607,613,620,625,630,638,643,648,653,659,666,671,675,681,687,693,698,705,711,714,719,725,730,735,741,745,750,755,761,766,771,774,778,783,789,795,801,805,810,815,821,827,832,838,844,852,856,860,866,872,876,880,888,892,897,900,905,914,919,924,928,932,939,945,951,957,961,968,972,978,985,989,994,999,1005,1010,1016,1020,1024,1029,1033,1039,1044,1049,1056,1060,1065,1069,1075,1081,1085,1089,1093,1098,1102,1108,1116,1121,1126,1130,1133,1138,1143,1148,1153,1158,1162,1166,1170,1174,1178,1186,1190,1194,1200,1206,1212,1217,1221,1227,1232,1239,1245,1249,1253,1258,1261,1265,1270,1275,1280,1286,1292,1297,1302,1307,1311,1317,1322,1326,1331,1337,1344,1350,1354,1358,1364,1369,1373,1377,1382,1385,1389,1392,1396,1399,1404,1408,1412,1418,1422,1426,1433,1438,1445,1451,1455,1459,1464,1467,1471,1474,1479,1481,1484,1488,1492,1495,1501,1505,1507,1514,1520,1524,1529,1533,1538,1542,1547,1550,1554,1557,1564,1568,1572,1577,1582,1587,1590,1596,1599,1604,1608,1613,1616,1620,1626,1630,1634,1639,1642,1648,1653,1656,1659,1664,1667,1672,1677,1683,1687,1692,1695,1700,1705,1709,1712,1715,1718,1722,1725,1731,1735,1740,1743,1746,1749,1754,1757,1761,1767,1772,1778,1784,1788,1791,1796,1801,1805,1809,1813,1816,1819,1822,1827,1832,1837,1841,1845,1850,1853,1857,1861,1867,1873,1879,1884,1888,1895,1899,1904,1909,1914,1921,1927,1933,1937,1940,1942,1945,1947,1950,1955,1958,1963,1966,1970,1975,1980,1984,1990,1992,1996,1999,2005,2009,2012,2017,2022,2026,2029,2032,2037],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},49,27.8206,{"date":186,"open":187,"high":188,"low":187,"close":20,"change":189,"percent_change":22,"volume":190,"transactions":191,"vwap":192},"2026-08-05",27.83,27.96,-0.0442,11152.5647,71,27.9002,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-08-04",27.855,27.935,27.85,27.9041,-0.0898,-0.32,2154.9607,32,27.882,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":200,"volume":209,"transactions":210,"vwap":211},"2026-08-03",27.92,27.9939,-0.0892,903.9607,30,27.9493,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-07-31",28.11,28.19,28.07,28.0831,-0.1569,-0.56,2824.9607,44,28.0868,{"date":224,"open":225,"high":226,"low":227,"close":226,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-07-30",28.1817,28.24,28.13,-0.2555,-0.9,9151.9607,72,28.1771,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-07-29",28.4955,-0.298,-1.03,46.9607,18,28.6757,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-07-28",28.91,29.01,28.7935,0.0118,0.04,692.5666,31,28.8906,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-07-27",28.78,28.9299,28.7817,-0.1598,-0.55,1010.2354,28,28.8548,{"date":262,"open":24,"high":24,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-07-24",28.9415,0.8104,2.88,475.2354,19,28.8269,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-07-23",28.29,28.1311,0.0913,0.33,431.2354,20,28.2397,{"date":279,"open":280,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-07-22",28.1,28.15,28.0398,-0.2812,-0.99,1536.2354,33,28.0861,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":137,"volume":292,"transactions":293,"vwap":294},"2026-07-21",28.321,0.1866,16.2354,17,28.2859,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-07-20",28.22,28.1344,-0.1379,-0.49,381.4724,26,28.1921,{"date":305,"open":226,"high":306,"low":226,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-07-17",28.2723,0.0388,0.14,285.2354,22,28.2725,{"date":313,"open":314,"high":226,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-07-16",27.84,28.2335,0.6368,2.31,4450.7116,43,28.0782,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":247,"volume":325,"transactions":276,"vwap":326},"2026-07-15",27.5967,0.0121,49.4746,27.535,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":239,"vwap":333},"2026-07-14",27.5846,-0.0223,-0.08,16.4746,27.6023,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-07-13",27.74,27.8082,27.6069,0.0639,0.23,3110.297577,23,27.7422,{"date":345,"open":346,"high":347,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":9,"vwap":347},"2026-07-10",27.435,27.543,-0.042,-0.15,300,{"date":352,"open":353,"high":336,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":9,"vwap":355},"2026-07-09",27.54,27.4,27.585,0.049,0.18,2200,{"date":360,"open":361,"high":17,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":9,"vwap":362},"2026-07-08",27.8,27.536,-0.47,-1.68,3300,{"date":367,"open":368,"high":369,"low":368,"close":369,"change":370,"percent_change":371,"volume":350,"transactions":9,"vwap":369},"2026-07-07",27.89,28.0060005,0.463,1.68,{"date":373,"open":374,"high":355,"low":374,"close":347,"change":375,"percent_change":376,"volume":377,"transactions":9,"vwap":347},"2026-07-06",27.515,-0.107,-0.39,1300,{"date":379,"open":380,"high":380,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":381},"2026-07-02",27.68,27.65,0.297,1.09,1800,{"date":386,"open":387,"high":388,"low":389,"close":388,"change":247,"percent_change":390,"volume":350,"transactions":9,"vwap":388},"2026-07-01",27.28,27.353,27.27,0.15,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":9,"vwap":393},"2026-06-30",27.313,-0.507,-1.82,100,{"date":398,"open":17,"high":399,"low":400,"close":399,"change":401,"percent_change":402,"volume":174,"transactions":9,"vwap":399},"2026-06-29",27.82,27.75,-0.134,-0.48,{"date":404,"open":405,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":9,"vwap":407},"2026-06-26",28.059999,27.73,27.954,0.244,0.88,500,{"date":412,"open":380,"high":413,"low":380,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":9,"vwap":413},"2026-06-25",27.71,0.118,0.43,200,{"date":418,"open":419,"high":419,"low":420,"close":421,"change":422,"percent_change":127,"volume":416,"transactions":9,"vwap":421},"2026-06-24",27.79,27.42,27.592,0.11,{"date":424,"open":425,"high":426,"low":425,"close":426,"change":427,"percent_change":428,"volume":396,"transactions":9,"vwap":426},"2026-06-23",27.41,27.482,0.39,1.44,{"date":430,"open":431,"high":432,"low":431,"close":432,"change":433,"percent_change":434,"volume":396,"transactions":9,"vwap":432},"2026-06-22",26.85,27.091999,0.324,1.21,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":350,"transactions":9,"vwap":438},"2026-06-18",26.88,26.768,0.064,0.24,{"date":442,"open":443,"high":443,"low":443,"close":443,"change":444,"percent_change":445,"volume":350,"transactions":9,"vwap":443},"2026-06-17",26.704,-0.589,-2.16,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":449},"2026-06-16",27.245,27.293,0.093,0.34,900,{"date":454,"open":353,"high":353,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":455},"2026-06-15",27.2,-0.113,-0.41,6100,{"date":460,"open":461,"high":462,"low":463,"close":393,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":393},"2026-06-12",27.33,27.345,27.29,0.26,0.96,700,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":439,"percent_change":440,"volume":472,"transactions":9,"vwap":471},"2026-06-11",27.09,26.9,27.052999,12900,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":331,"volume":396,"transactions":9,"vwap":475},"2026-06-10",26.989,-0.021,{"date":478,"open":479,"high":480,"low":479,"close":480,"change":481,"percent_change":482,"volume":416,"transactions":9,"vwap":480},"2026-06-09",26.86,27.01,0.728,2.77,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":486},"2026-06-08",26.55,26.282,-0.424,-1.59,3800,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-06-05",26.4,26.79,26.39,26.706,0.395,1.5,2500,{"date":500,"open":501,"high":502,"low":501,"close":502,"change":503,"percent_change":504,"volume":452,"transactions":9,"vwap":502},"2026-06-04",26.22,26.311,0.228,0.87,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":508,"percent_change":509,"volume":416,"transactions":9,"vwap":507},"2026-06-03",26.083,0.072,0.28,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":451,"volume":396,"transactions":9,"vwap":512},"2026-06-02",26.011,0.087,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":396,"transactions":9,"vwap":516},"2026-06-01",25.924,-0.575,-2.17,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":396,"transactions":9,"vwap":521},"2026-05-29",26.499,-0.293,-1.09,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":396,"transactions":9,"vwap":526},"2026-05-28",26.792,-0.142,-0.53,{"date":530,"open":531,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-05-27",27.1,26.934,-0.056,-0.21,1400,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":396,"transactions":9,"vwap":538},"2026-05-26",26.99,0.113,0.42,{"date":542,"open":431,"high":470,"low":431,"close":543,"change":544,"percent_change":545,"volume":350,"transactions":9,"vwap":543},"2026-05-22",26.877,-0.009,-0.03,{"date":547,"open":548,"high":470,"low":549,"close":550,"change":551,"percent_change":357,"volume":552,"transactions":9,"vwap":550},"2026-05-21",26.72,26.63,26.886,0.048,2800,{"date":554,"open":555,"high":556,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-05-20",26.57,26.838,0.405,1.53,400,{"date":561,"open":562,"high":562,"low":563,"close":563,"change":564,"percent_change":112,"volume":384,"transactions":9,"vwap":563},"2026-05-19",26.45,26.433,-0.003,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":568},"2026-05-18",26.535,26.436,0.197,0.75,800,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":416,"transactions":9,"vwap":575},"2026-05-15",26.325,26.239,-0.481,-1.8,{"date":579,"open":580,"high":580,"low":548,"close":548,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":548},"2026-05-14",26.8,-0.069,-0.26,1100,{"date":585,"open":586,"high":587,"low":586,"close":587,"change":588,"percent_change":589,"volume":416,"transactions":9,"vwap":587},"2026-05-13",26.785,26.789,-0.136,-0.51,{"date":591,"open":592,"high":593,"low":592,"close":594,"change":356,"percent_change":357,"volume":595,"transactions":9,"vwap":594},"2026-05-12",26.815,26.95,26.925,600,{"date":597,"open":470,"high":470,"low":598,"close":598,"change":599,"percent_change":600,"volume":559,"transactions":9,"vwap":598},"2026-05-11",26.876,-0.015,-0.06,{"date":602,"open":603,"high":387,"low":604,"close":604,"change":605,"percent_change":137,"volume":606,"transactions":9,"vwap":604},"2026-05-08",26.98,26.891,0.176,7700,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":350,"transactions":9,"vwap":610},"2026-05-07",26.96,26.715,-0.195,-0.72,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":618,"percent_change":619,"volume":583,"transactions":9,"vwap":617},"2026-05-06",26.7,26.93,26.91,0.433,1.64,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":624,"volume":396,"transactions":9,"vwap":622},"2026-05-05",26.477,0.043,0.16,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":629,"volume":396,"transactions":9,"vwap":627},"2026-05-04",26.434,-0.188,-0.71,{"date":631,"open":632,"high":633,"low":634,"close":633,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":633},"2026-05-01",26.591,26.622,26.56,-0.092,-0.34,1200,{"date":639,"open":640,"high":640,"low":640,"close":640,"change":641,"percent_change":642,"volume":396,"transactions":9,"vwap":640},"2026-04-30",26.714,0.365,1.39,{"date":644,"open":549,"high":549,"low":645,"close":645,"change":646,"percent_change":647,"volume":396,"transactions":9,"vwap":645},"2026-04-29",26.349,-0.222,-0.84,{"date":649,"open":650,"high":651,"low":650,"close":651,"change":652,"percent_change":570,"volume":559,"transactions":9,"vwap":651},"2026-04-28",26.51,26.571,0.198,{"date":654,"open":655,"high":655,"low":656,"close":656,"change":657,"percent_change":658,"volume":571,"transactions":9,"vwap":656},"2026-04-27",26.49,26.373,-0.111,-0.42,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":410,"transactions":9,"vwap":663},"2026-04-24",26.64,26.67,26.484,-0.028,-0.11,{"date":667,"open":668,"high":668,"low":668,"close":668,"change":669,"percent_change":670,"volume":396,"transactions":9,"vwap":668},"2026-04-23",26.512,0.341,1.3,{"date":672,"open":673,"high":673,"low":673,"close":673,"change":636,"percent_change":674,"volume":396,"transactions":9,"vwap":673},"2026-04-22",26.171,-1.28,{"date":676,"open":677,"high":555,"low":677,"close":678,"change":679,"percent_change":680,"volume":466,"transactions":9,"vwap":678},"2026-04-21",26.445,26.511,-0.318,-1.19,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":623,"percent_change":624,"volume":686,"transactions":9,"vwap":685},"2026-04-20",26.74,26.84,26.829,1600,{"date":688,"open":689,"high":479,"low":548,"close":690,"change":691,"percent_change":692,"volume":452,"transactions":9,"vwap":690},"2026-04-17",26.78,26.786,0.363,1.37,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":396,"transactions":9,"vwap":695},"2026-04-16",26.423,0.169,0.64,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":357,"volume":452,"transactions":9,"vwap":703},"2026-04-15",26.17,26.26,26.08,26.254,0.046,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":710,"percent_change":642,"volume":174,"transactions":9,"vwap":708},"2026-04-14",26.11,26.208,26.01,0.36,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":450,"percent_change":710,"volume":396,"transactions":9,"vwap":713},"2026-04-13",25.848,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":718,"volume":396,"transactions":9,"vwap":716},"2026-04-10",25.755,0.07,0.27,{"date":720,"open":721,"high":721,"low":722,"close":722,"change":723,"percent_change":724,"volume":686,"transactions":9,"vwap":722},"2026-04-09",25.95,25.685,0.208,0.82,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":728,"percent_change":729,"volume":396,"transactions":9,"vwap":727},"2026-04-08",25.477,0.449,1.79,{"date":731,"open":732,"high":733,"low":732,"close":733,"change":734,"percent_change":127,"volume":350,"transactions":9,"vwap":733},"2026-04-07",24.91,25.028,0.099,{"date":736,"open":737,"high":737,"low":738,"close":738,"change":739,"percent_change":740,"volume":396,"transactions":9,"vwap":738},"2026-04-06",25.030001,24.929,-0.036,-0.14,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":408,"percent_change":744,"volume":396,"transactions":9,"vwap":743},"2026-04-02",24.965,0.99,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":748,"percent_change":749,"volume":396,"transactions":9,"vwap":747},"2026-04-01",24.721,0.205,0.84,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":753,"percent_change":754,"volume":396,"transactions":9,"vwap":752},"2026-03-31",24.516,0.376,1.56,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":247,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-03-30",24.31,24.14,0.17,2400,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":764,"percent_change":765,"volume":396,"transactions":9,"vwap":763},"2026-03-27",24.1,-0.162,-0.67,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":769,"percent_change":770,"volume":396,"transactions":9,"vwap":768},"2026-03-26",24.262,-0.081,-0.33,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":439,"percent_change":464,"volume":396,"transactions":9,"vwap":773},"2026-03-25",24.343,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":349,"volume":396,"transactions":9,"vwap":776},"2026-03-24",24.279,-0.037,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":781,"percent_change":782,"volume":396,"transactions":9,"vwap":780},"2026-03-23",24.316,0.314,1.31,{"date":784,"open":785,"high":785,"low":786,"close":786,"change":787,"percent_change":788,"volume":595,"transactions":9,"vwap":786},"2026-03-20",24.2,24.0020008,-0.799,-3.22,{"date":790,"open":791,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":559,"transactions":9,"vwap":792},"2026-03-19",24.87,24.801,-0.161,-0.64,{"date":796,"open":797,"high":797,"low":798,"close":798,"change":799,"percent_change":800,"volume":416,"transactions":9,"vwap":798},"2026-03-18",25.24,24.962,-0.35,-1.38,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":718,"volume":396,"transactions":9,"vwap":803},"2026-03-17",25.312,0.069,{"date":806,"open":797,"high":807,"low":797,"close":807,"change":808,"percent_change":809,"volume":350,"transactions":9,"vwap":807},"2026-03-16",25.243,0.243,0.97,{"date":811,"open":812,"high":812,"low":65,"close":65,"change":813,"percent_change":814,"volume":350,"transactions":9,"vwap":65},"2026-03-13",25.13,0.022,0.09,{"date":816,"open":817,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":559,"transactions":9,"vwap":818},"2026-03-12",25.02,24.978,-0.131,-0.52,{"date":822,"open":823,"high":824,"low":823,"close":824,"change":825,"percent_change":826,"volume":637,"transactions":9,"vwap":824},"2026-03-11",25.07,25.109,-0.205,-0.81,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":830,"percent_change":831,"volume":396,"transactions":9,"vwap":829},"2026-03-10",25.314,0.005,0.02,{"date":833,"open":834,"high":835,"low":834,"close":835,"change":390,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-03-09",25.09,25.309,0.6,1500,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":595,"transactions":9,"vwap":841},"2026-03-06",25.105,25.159,-0.283,-1.11,{"date":845,"open":846,"high":847,"low":848,"close":847,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":847},"2026-03-05",25.34,25.442,25.33,-0.344,-1.33,2100,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":440,"volume":396,"transactions":9,"vwap":854},"2026-03-04",25.786,0.063,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":859,"percent_change":402,"volume":396,"transactions":9,"vwap":858},"2026-03-03",25.723,-0.125,{"date":861,"open":862,"high":863,"low":864,"close":713,"change":704,"percent_change":357,"volume":865,"transactions":9,"vwap":713},"2026-03-02",25.72,25.905,25.66,2600,{"date":867,"open":868,"high":516,"low":869,"close":869,"change":870,"percent_change":308,"volume":871,"transactions":9,"vwap":869},"2026-02-27",25.86,25.802,0.036,1700,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":875,"percent_change":451,"volume":396,"transactions":9,"vwap":874},"2026-02-26",25.766,0.088,{"date":877,"open":878,"high":878,"low":878,"close":878,"change":879,"percent_change":624,"volume":396,"transactions":9,"vwap":878},"2026-02-25",25.678,0.042,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":464,"volume":887,"transactions":9,"vwap":885},"2026-02-24",25.52,25.68,25.51,25.636,0.067,2700,{"date":889,"open":890,"high":890,"low":890,"close":890,"change":891,"percent_change":509,"volume":396,"transactions":9,"vwap":890},"2026-02-23",25.569,0.071,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":896,"percent_change":37,"volume":416,"transactions":9,"vwap":895},"2026-02-20",25.435,25.498,0.184,{"date":898,"open":829,"high":829,"low":829,"close":829,"change":899,"percent_change":665,"volume":396,"transactions":9,"vwap":829},"2026-02-19",-0.027,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":679,"percent_change":904,"volume":416,"transactions":9,"vwap":903},"2026-02-18",25.38,25.341,-1.24,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-02-17",25.58,25.719,25.562,25.659,0.242,0.95,4200,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":917,"percent_change":918,"volume":396,"transactions":9,"vwap":916},"2026-02-13",25.417,0.267,1.06,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":923,"volume":396,"transactions":9,"vwap":921},"2026-02-12",25.15,0.103,0.41,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":831,"percent_change":927,"volume":396,"transactions":9,"vwap":926},"2026-02-11",25.047001,0.08,{"date":929,"open":823,"high":823,"low":930,"close":930,"change":931,"percent_change":82,"volume":466,"transactions":9,"vwap":930},"2026-02-10",25.027,0.332,{"date":933,"open":934,"high":935,"low":934,"close":936,"change":937,"percent_change":938,"volume":535,"transactions":9,"vwap":936},"2026-02-09",24.64,24.7,24.695,0.033,0.13,{"date":940,"open":941,"high":942,"low":941,"close":942,"change":943,"percent_change":944,"volume":452,"transactions":9,"vwap":942},"2026-02-06",24.45,24.662,0.392,1.62,{"date":946,"open":947,"high":947,"low":948,"close":947,"change":949,"percent_change":950,"volume":686,"transactions":9,"vwap":947},"2026-02-05",24.27,24.235,0.121,0.5,{"date":952,"open":758,"high":953,"low":758,"close":954,"change":955,"percent_change":956,"volume":452,"transactions":9,"vwap":954},"2026-02-04",24.19,24.149,0.375,1.58,{"date":958,"open":959,"high":960,"low":959,"close":960,"change":734,"percent_change":540,"volume":416,"transactions":9,"vwap":960},"2026-02-03",23.695,23.774,{"date":962,"open":963,"high":964,"low":965,"close":965,"change":966,"percent_change":967,"volume":559,"transactions":9,"vwap":965},"2026-02-02",23.7,23.765,23.675,-0.187,-0.78,{"date":969,"open":970,"high":971,"low":970,"close":971,"change":927,"percent_change":451,"volume":174,"transactions":9,"vwap":971},"2026-01-30",23.61,23.862,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":977,"volume":466,"transactions":9,"vwap":975},"2026-01-29",23.72,23.782,0.345,1.47,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":365,"transactions":9,"vwap":982},"2026-01-28",23.52,23.645,23.437,-0.143,-0.61,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":545,"volume":396,"transactions":9,"vwap":987},"2026-01-27",23.58,-0.007,{"date":990,"open":991,"high":991,"low":992,"close":992,"change":993,"percent_change":349,"volume":637,"transactions":9,"vwap":992},"2026-01-26",23.71,23.587,-0.035,{"date":995,"open":996,"high":997,"low":996,"close":997,"change":998,"percent_change":247,"volume":350,"transactions":9,"vwap":997},"2026-01-23",23.54,23.622,0.01,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":350,"transactions":9,"vwap":1002},"2026-01-22",23.85,23.612,-0.295,-1.23,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1008,"change":804,"percent_change":1009,"volume":410,"transactions":9,"vwap":1008},"2026-01-21",23.9,23.907,0.29,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":837,"transactions":9,"vwap":1013},"2026-01-20",23.97,23.838,-0.409,-1.69,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":89,"volume":396,"transactions":9,"vwap":1018},"2026-01-16",24.247,0.245,{"date":1021,"open":1022,"high":1022,"low":786,"close":786,"change":1023,"percent_change":137,"volume":559,"transactions":9,"vwap":786},"2026-01-15",24.119,0.157,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":396,"transactions":9,"vwap":1026},"2026-01-14",23.845,0.109,0.46,{"date":1030,"open":1031,"high":1031,"low":1031,"close":1031,"change":1032,"percent_change":37,"volume":416,"transactions":9,"vwap":1031},"2026-01-13",23.736,0.173,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1037,"change":993,"percent_change":349,"volume":1038,"transactions":9,"vwap":1037},"2026-01-12",23.56,23.57,23.563,8400,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":396,"transactions":9,"vwap":1041},"2026-01-09",23.598,0.106,0.45,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":396,"transactions":9,"vwap":1046},"2026-01-08",23.492,0.178,0.76,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1053,"change":1054,"percent_change":1055,"volume":466,"transactions":9,"vwap":1053},"2026-01-07",23.37,23.4,23.314,-0.173,-0.74,{"date":1057,"open":1035,"high":1035,"low":1058,"close":1058,"change":1059,"percent_change":409,"volume":452,"transactions":9,"vwap":1058},"2026-01-06",23.487,0.204,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":1064,"volume":396,"transactions":9,"vwap":1062},"2026-01-05",23.283,0.028,0.12,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":988,"percent_change":545,"volume":396,"transactions":9,"vwap":1068},"2026-01-02",23.15,23.255,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":967,"volume":416,"transactions":9,"vwap":1073},"2025-12-31",23.29,23.32,23.262,-0.184,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1078,"change":1080,"percent_change":718,"volume":871,"transactions":9,"vwap":1078},"2025-12-30",23.375,23.446,23.34,0.062,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1084,"change":564,"percent_change":112,"volume":452,"transactions":9,"vwap":1084},"2025-12-29",23.36,23.384,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":831,"volume":595,"transactions":9,"vwap":1087},"2025-12-26",23.387,0.004,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":605,"percent_change":1048,"volume":452,"transactions":9,"vwap":1092},"2025-12-24",23.18,23.383,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":396,"transactions":9,"vwap":1095},"2025-12-23",23.207,-0.011,-0.05,{"date":1099,"open":1100,"high":1100,"low":1101,"close":1101,"change":734,"percent_change":415,"volume":350,"transactions":9,"vwap":1101},"2025-12-22",23.22,23.218,{"date":1103,"open":1104,"high":1105,"low":25,"close":25,"change":1106,"percent_change":1107,"volume":559,"transactions":9,"vwap":25},"2025-12-19",23.27,23.28,-1.148,-4.73,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":300,"volume":1115,"transactions":9,"vwap":1113},"2025-12-18",24.35,24.359,24.256,24.267,-0.12,3100,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":127,"volume":416,"transactions":9,"vwap":1119},"2025-12-17",24.459,24.387,0.097,{"date":1122,"open":1123,"high":1123,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":416,"transactions":9,"vwap":1123},"2025-12-16",24.29,-0.209,-0.85,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":570,"volume":396,"transactions":9,"vwap":1128},"2025-12-15",24.499,0.182,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":998,"percent_change":247,"volume":396,"transactions":9,"vwap":1132},"2025-12-12",24.317,{"date":1134,"open":785,"high":1135,"low":785,"close":1135,"change":1136,"percent_change":1137,"volume":416,"transactions":9,"vwap":1135},"2025-12-11",24.307,0.076,0.31,{"date":1139,"open":1140,"high":947,"low":1141,"close":1141,"change":1142,"percent_change":938,"volume":887,"transactions":9,"vwap":1141},"2025-12-10",24.239,24.231,0.031,{"date":1144,"open":1145,"high":1145,"low":785,"close":785,"change":1146,"percent_change":1147,"volume":837,"transactions":9,"vwap":785},"2025-12-09",24.32,-0.152,-0.62,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":1151,"percent_change":1152,"volume":396,"transactions":9,"vwap":1150},"2025-12-08",24.352,-0.248,-1.01,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":396,"transactions":9,"vwap":1155},"2025-12-05",24.6,0.055,0.22,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":793,"percent_change":1161,"volume":396,"transactions":9,"vwap":1160},"2025-12-04",24.545,-0.65,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":704,"percent_change":1165,"volume":396,"transactions":9,"vwap":1164},"2025-12-03",24.706,0.19,{"date":1167,"open":1168,"high":1168,"low":1168,"close":1168,"change":1169,"percent_change":534,"volume":396,"transactions":9,"vwap":1168},"2025-12-02",24.66,-0.051,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":72,"volume":416,"transactions":9,"vwap":1172},"2025-12-01",24.711,-0.271,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":513,"percent_change":152,"volume":416,"transactions":9,"vwap":1177},"2025-11-28",24.995,24.982,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1032,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2025-11-26",24.78,24.98,24.77,24.895,0.7,2000,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1189,"change":748,"percent_change":749,"volume":410,"transactions":9,"vwap":1189},"2025-11-25",24.741,24.722,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":886,"percent_change":718,"volume":559,"transactions":9,"vwap":1193},"2025-11-24",24.503,24.517,{"date":1195,"open":1196,"high":1196,"low":941,"close":941,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":941},"2025-11-21",24.51,0.337,1.4,2300,{"date":1201,"open":1202,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":1205,"volume":851,"transactions":9,"vwap":1203},"2025-11-20",24.37,24.113,-0.004,-0.02,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1210,"change":825,"percent_change":647,"volume":1211,"transactions":9,"vwap":1210},"2025-11-19",24.146,24.16,24.117,7000,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":1216,"volume":396,"transactions":9,"vwap":1214},"2025-11-18",24.322,0.147,0.61,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":589,"volume":396,"transactions":9,"vwap":1219},"2025-11-17",24.175,-0.123,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":174,"transactions":9,"vwap":1224},"2025-11-14",24.301,24.298,0.05,0.21,{"date":1228,"open":757,"high":757,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":686,"transactions":9,"vwap":1229},"2025-11-13",24.248,-0.279,-1.14,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1236,"change":1237,"percent_change":1238,"volume":384,"transactions":9,"vwap":1236},"2025-11-12",24.63,24.651,24.527,-0.24,-0.97,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1242,"change":1243,"percent_change":749,"volume":1244,"transactions":9,"vwap":1242},"2025-11-11",24.59,24.767,0.207,3600,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":22,"volume":396,"transactions":9,"vwap":1247},"2025-11-10",24.56,-0.04,{"date":1250,"open":1155,"high":1155,"low":1155,"close":1155,"change":1251,"percent_change":1252,"volume":396,"transactions":9,"vwap":1155},"2025-11-07",0.271,1.11,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":396,"transactions":9,"vwap":1255},"2025-11-06",24.329,-0.07,-0.29,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":717,"percent_change":1009,"volume":396,"transactions":9,"vwap":1260},"2025-11-05",24.399,{"date":1262,"open":1263,"high":1255,"low":1263,"close":1255,"change":1264,"percent_change":1137,"volume":466,"transactions":9,"vwap":1255},"2025-11-04",24.268,0.074,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":396,"transactions":9,"vwap":1267},"2025-11-03",24.255,-0.087,-0.36,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1273,"change":1274,"percent_change":717,"volume":583,"transactions":9,"vwap":1273},"2025-10-31",24.25,24.342,0.017,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":396,"transactions":9,"vwap":1277},"2025-10-30",24.325,0.295,1.23,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":466,"transactions":9,"vwap":1283},"2025-10-29",24.23,24.030001,-0.647,-2.62,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":396,"transactions":9,"vwap":1289},"2025-10-28",24.8,24.677,-0.454,-1.81,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1295,"change":1296,"percent_change":998,"volume":416,"transactions":9,"vwap":1295},"2025-10-27",25.12,25.131,0.003,{"date":1298,"open":1299,"high":1299,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":396,"transactions":9,"vwap":1299},"2025-10-24",25.128,0.138,0.55,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":1305,"percent_change":1306,"volume":396,"transactions":9,"vwap":1304},"2025-10-23",24.99,-0.063,-0.25,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":950,"volume":416,"transactions":9,"vwap":1309},"2025-10-22",25.052999,0.124,{"date":1312,"open":1313,"high":1304,"low":1314,"close":738,"change":1315,"percent_change":1316,"volume":559,"transactions":9,"vwap":738},"2025-10-21",24.97,24.92,-0.068,-0.27,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":396,"transactions":9,"vwap":1319},"2025-10-20",24.997,0.227,0.92,{"date":1323,"open":1324,"high":1182,"low":1324,"close":1182,"change":340,"percent_change":1325,"volume":350,"transactions":9,"vwap":1182},"2025-10-17",24.76,0.94,{"date":1327,"open":1168,"high":1168,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":396,"transactions":9,"vwap":1328},"2025-10-16",24.54,-0.046,-0.19,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":416,"transactions":9,"vwap":1334},"2025-10-15",24.55,24.586,0.251,1.03,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":1343,"volume":760,"transactions":9,"vwap":1340},"2025-10-14",24.13,24.335,24.11,0.309,1.29,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":350,"transactions":9,"vwap":1347},"2025-10-13",23.88,24.025999,0.188,0.79,{"date":1351,"open":1352,"high":1352,"low":1013,"close":1013,"change":1353,"percent_change":237,"volume":686,"transactions":9,"vwap":1013},"2025-10-10",23.95,-0.249,{"date":1355,"open":953,"high":953,"low":1356,"close":1356,"change":1357,"percent_change":1269,"volume":410,"transactions":9,"vwap":1356},"2025-10-09",24.087,-0.088,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1219,"change":1362,"percent_change":1363,"volume":837,"transactions":9,"vwap":1219},"2025-10-08",24.15,24.24,-0.024,-0.1,{"date":1365,"open":953,"high":757,"low":953,"close":1366,"change":1367,"percent_change":1368,"volume":837,"transactions":9,"vwap":1366},"2025-10-07",24.199,-0.139,-0.57,{"date":1370,"open":1202,"high":1202,"low":1371,"close":1371,"change":1220,"percent_change":1372,"volume":416,"transactions":9,"vwap":1371},"2025-10-06",24.338,-0.5,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":1023,"percent_change":1376,"volume":396,"transactions":9,"vwap":1375},"2025-10-03",24.461,0.65,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1380,"change":22,"percent_change":1161,"volume":595,"transactions":9,"vwap":1380},"2025-10-02",24.22,24.304,24.18,{"date":1383,"open":1384,"high":1384,"low":1384,"close":1384,"change":891,"percent_change":1009,"volume":396,"transactions":9,"vwap":1384},"2025-10-01",24.464,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1388,"change":937,"percent_change":308,"volume":416,"transactions":9,"vwap":1388},"2025-09-30",24.189,24.393,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":813,"percent_change":814,"volume":416,"transactions":9,"vwap":1391},"2025-09-29",24.36,{"date":1393,"open":1394,"high":1371,"low":1394,"close":1371,"change":1395,"percent_change":1252,"volume":466,"transactions":9,"vwap":1371},"2025-09-26",23.982,0.266,{"date":1397,"open":1398,"high":1398,"low":1398,"close":1398,"change":1329,"percent_change":1330,"volume":396,"transactions":9,"vwap":1398},"2025-09-25",24.072001,{"date":1400,"open":785,"high":785,"low":1401,"close":1401,"change":1402,"percent_change":1403,"volume":396,"transactions":9,"vwap":1401},"2025-09-24",24.118,-0.28,-1.15,{"date":1405,"open":757,"high":1406,"low":757,"close":1406,"change":1407,"percent_change":697,"volume":571,"transactions":9,"vwap":1406},"2025-09-23",24.398,0.154,{"date":1409,"open":1360,"high":757,"low":1360,"close":1410,"change":1411,"percent_change":582,"volume":637,"transactions":9,"vwap":1410},"2025-09-22",24.244,-0.064,{"date":1413,"open":1145,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":984,"volume":174,"transactions":9,"vwap":1416},"2025-09-19",24.4,24.3,24.308,-0.149,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":415,"volume":396,"transactions":9,"vwap":1420},"2025-09-18",24.457,0.105,{"date":1423,"open":1333,"high":1424,"low":1110,"close":1150,"change":1425,"percent_change":799,"volume":466,"transactions":9,"vwap":1150},"2025-09-17",24.58,-0.085,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":595,"transactions":9,"vwap":1430},"2025-09-16",24.52,24.361,24.437,-0.155,-0.63,{"date":1434,"open":1435,"high":1435,"low":1436,"close":1436,"change":1437,"percent_change":589,"volume":416,"transactions":9,"vwap":1436},"2025-09-15",24.72,24.592,-0.126,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1442,"change":1443,"percent_change":1444,"volume":559,"transactions":9,"vwap":1442},"2025-09-12",24.67,24.74,24.718,-0.109,-0.44,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1448,"change":1450,"percent_change":497,"volume":583,"transactions":9,"vwap":1448},"2025-09-11",24.716,24.827,24.68,0.366,{"date":1452,"open":1453,"high":1453,"low":1375,"close":1375,"change":1454,"percent_change":1205,"volume":396,"transactions":9,"vwap":1375},"2025-09-10",24.482,-0.005,{"date":1456,"open":1202,"high":1457,"low":1202,"close":1457,"change":1458,"percent_change":1256,"volume":174,"transactions":9,"vwap":1457},"2025-09-09",24.466,-0.018,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":396,"transactions":9,"vwap":1461},"2025-09-08",24.484,-0.076,-0.31,{"date":1465,"open":1247,"high":1247,"low":1247,"close":1247,"change":1466,"percent_change":89,"volume":396,"transactions":9,"vwap":1247},"2025-09-05",0.247,{"date":1468,"open":1469,"high":1469,"low":1469,"close":1469,"change":1470,"percent_change":836,"volume":396,"transactions":9,"vwap":1469},"2025-09-04",24.313,0.146,{"date":1472,"open":785,"high":785,"low":1473,"close":1473,"change":937,"percent_change":308,"volume":559,"transactions":9,"vwap":1473},"2025-09-03",24.167,{"date":1475,"open":1272,"high":1272,"low":763,"close":1476,"change":1477,"percent_change":1478,"volume":384,"transactions":9,"vwap":1476},"2025-09-02",24.134,-0.406,-1.65,{"date":1480,"open":1328,"high":1328,"low":1328,"close":1328,"change":949,"percent_change":950,"volume":396,"transactions":9,"vwap":1328},"2025-08-29",{"date":1482,"open":1145,"high":1483,"low":1145,"close":1483,"change":331,"percent_change":770,"volume":559,"transactions":9,"vwap":1483},"2025-08-28",24.419,{"date":1485,"open":1128,"high":1128,"low":1128,"close":1128,"change":1486,"percent_change":1487,"volume":396,"transactions":9,"vwap":1128},"2025-08-27",0.237,0.98,{"date":1489,"open":947,"high":947,"low":768,"close":768,"change":1490,"percent_change":1491,"volume":571,"transactions":9,"vwap":768},"2025-08-26",-0.054,-0.22,{"date":1493,"open":1494,"high":1494,"low":780,"close":780,"change":1114,"percent_change":300,"volume":559,"transactions":9,"vwap":780},"2025-08-25",24.34,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":396,"transactions":9,"vwap":1498},"2025-08-22",24.5,24.436,0.397,1.65,{"date":1502,"open":1352,"high":1503,"low":1352,"close":1503,"change":1504,"percent_change":376,"volume":350,"transactions":9,"vwap":1503},"2025-08-21",24.039,-0.095,{"date":1506,"open":1476,"high":1476,"low":1476,"close":1476,"change":513,"percent_change":710,"volume":416,"transactions":9,"vwap":1476},"2025-08-20",{"date":1508,"open":1509,"high":1510,"low":1511,"close":1510,"change":1512,"percent_change":1513,"volume":1185,"transactions":9,"vwap":1510},"2025-08-19",23.933,24.047001,23.92,0.396,1.67,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":629,"volume":871,"transactions":9,"vwap":1518},"2025-08-18",23.67,23.691,23.651,-0.169,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":415,"volume":396,"transactions":9,"vwap":1522},"2025-08-15",23.82,0.102,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":396,"transactions":9,"vwap":1526},"2025-08-14",23.718,-0.206,-0.86,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":102,"volume":396,"transactions":9,"vwap":1531},"2025-08-13",23.924,0.239,{"date":1534,"open":1535,"high":1535,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":396,"transactions":9,"vwap":1535},"2025-08-12",23.685,0.137,0.58,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1541,"change":819,"percent_change":257,"volume":416,"transactions":9,"vwap":1541},"2025-08-11",23.629,23.548,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":396,"transactions":9,"vwap":1544},"2025-08-08",23.679,-0.128,-0.54,{"date":1548,"open":1549,"high":1549,"low":1549,"close":1549,"change":247,"percent_change":759,"volume":396,"transactions":9,"vwap":1549},"2025-08-07",23.807,{"date":1551,"open":1552,"high":1552,"low":1552,"close":1552,"change":1553,"percent_change":457,"volume":396,"transactions":9,"vwap":1552},"2025-08-06",23.767,-0.098,{"date":1555,"open":1556,"high":1556,"low":1556,"close":1556,"change":450,"percent_change":427,"volume":396,"transactions":9,"vwap":1556},"2025-08-05",23.865,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1560,"change":1562,"percent_change":1563,"volume":410,"transactions":9,"vwap":1560},"2025-08-04",23.62,23.772,23.049999,0.161,0.68,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1064,"volume":396,"transactions":9,"vwap":1566},"2025-08-01",23.611,0.029,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":849,"percent_change":1571,"volume":396,"transactions":9,"vwap":1570},"2025-07-31",23.582,-1.44,{"date":1573,"open":1574,"high":1574,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":396,"transactions":9,"vwap":1574},"2025-07-30",23.926,-0.376,-1.55,{"date":1578,"open":1282,"high":1579,"low":1282,"close":1579,"change":1580,"percent_change":1581,"volume":350,"transactions":9,"vwap":1579},"2025-07-29",24.302,0.491,2.06,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":396,"transactions":9,"vwap":1584},"2025-07-28",23.811,-0.342,-1.42,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1454,"percent_change":1205,"volume":396,"transactions":9,"vwap":1589},"2025-07-25",24.153,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":416,"transactions":9,"vwap":1593},"2025-07-24",24.21,24.158,-0.178,-0.73,{"date":1597,"open":1123,"high":1598,"low":1361,"close":1598,"change":1296,"percent_change":998,"volume":350,"transactions":9,"vwap":1598},"2025-07-23",24.336,{"date":1600,"open":1361,"high":1601,"low":1141,"close":1601,"change":1602,"percent_change":1603,"volume":637,"transactions":9,"vwap":1601},"2025-07-22",24.333,0.436,1.82,{"date":1605,"open":1606,"high":1606,"low":1606,"close":1606,"change":508,"percent_change":1607,"volume":396,"transactions":9,"vwap":1606},"2025-07-21",23.897,0.3,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":1226,"volume":416,"transactions":9,"vwap":1611},"2025-07-18",23.79,23.825,0.051,{"date":1614,"open":960,"high":960,"low":960,"close":960,"change":1615,"percent_change":717,"volume":396,"transactions":9,"vwap":960},"2025-07-17",0.016,{"date":1617,"open":1618,"high":1618,"low":1618,"close":1618,"change":1619,"percent_change":137,"volume":396,"transactions":9,"vwap":1618},"2025-07-16",23.758,0.156,{"date":1621,"open":1622,"high":963,"low":1035,"close":1623,"change":1624,"percent_change":1625,"volume":1185,"transactions":9,"vwap":1623},"2025-07-15",23.64,23.602,-0.288,-1.21,{"date":1627,"open":1628,"high":1628,"low":1628,"close":1628,"change":308,"percent_change":1629,"volume":396,"transactions":9,"vwap":1628},"2025-07-14",23.89,0.59,{"date":1631,"open":1632,"high":1632,"low":1632,"close":1632,"change":1633,"percent_change":308,"volume":396,"transactions":9,"vwap":1632},"2025-07-11",23.75,0.034,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1637,"change":1638,"percent_change":451,"volume":416,"transactions":9,"vwap":1637},"2025-07-10",23.69,23.716,0.081,{"date":1640,"open":1641,"high":1641,"low":1641,"close":1641,"change":1063,"percent_change":1064,"volume":416,"transactions":9,"vwap":1641},"2025-07-09",23.635,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1646,"change":1647,"percent_change":582,"volume":559,"transactions":9,"vwap":1646},"2025-07-08",23.43,23.68,23.607,-0.061,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":1652,"volume":416,"transactions":9,"vwap":1650},"2025-07-07",23.668,-0.219,-0.92,{"date":1654,"open":1511,"high":1511,"low":1655,"close":1655,"change":107,"percent_change":122,"volume":466,"transactions":9,"vwap":1655},"2025-07-03",23.887,{"date":1657,"open":963,"high":1658,"low":963,"close":1658,"change":1633,"percent_change":308,"volume":416,"transactions":9,"vwap":1658},"2025-07-02",23.827,{"date":1660,"open":1661,"high":1661,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":396,"transactions":9,"vwap":1661},"2025-07-01",23.793,0.104,0.44,{"date":1665,"open":1666,"high":1666,"low":1666,"close":1666,"change":998,"percent_change":247,"volume":396,"transactions":9,"vwap":1666},"2025-06-30",23.689,{"date":1668,"open":1669,"high":1511,"low":1544,"close":1544,"change":1670,"percent_change":427,"volume":1671,"transactions":9,"vwap":1544},"2025-06-27",23.91,0.092,1900,{"date":1673,"open":992,"high":992,"low":992,"close":992,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":992},"2025-06-26",-0.091,-0.38,0,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":377,"transactions":9,"vwap":1680},"2025-06-25",24.01,23.678,-0.694,-2.85,{"date":1684,"open":1685,"high":1685,"low":1685,"close":1685,"change":1686,"percent_change":1157,"volume":396,"transactions":9,"vwap":1685},"2025-06-24",24.372,0.054,{"date":1688,"open":1689,"high":1689,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":396,"transactions":9,"vwap":1689},"2025-06-23",24.318,0.281,1.17,{"date":1693,"open":1679,"high":1694,"low":1679,"close":1694,"change":664,"percent_change":1114,"volume":410,"transactions":9,"vwap":1694},"2025-06-20",24.037001,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":1698,"percent_change":1699,"volume":396,"transactions":9,"vwap":1697},"2025-06-18",24.065001,0.133,0.56,{"date":1701,"open":1346,"high":1702,"low":1346,"close":1702,"change":1703,"percent_change":1704,"volume":396,"transactions":9,"vwap":1702},"2025-06-17",23.932,-0.048,-0.2,{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":1708,"percent_change":1256,"volume":396,"transactions":9,"vwap":1707},"2025-06-16",23.98,-0.017,{"date":1710,"open":1707,"high":1711,"low":1346,"close":1711,"change":1146,"percent_change":1432,"volume":416,"transactions":9,"vwap":1711},"2025-06-13",23.997,{"date":1713,"open":954,"high":954,"low":954,"close":954,"change":1714,"percent_change":1157,"volume":396,"transactions":9,"vwap":954},"2025-06-12",0.052,{"date":1716,"open":1717,"high":1717,"low":1717,"close":1717,"change":1330,"percent_change":967,"volume":396,"transactions":9,"vwap":1717},"2025-06-11",24.097,{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":1563,"volume":396,"transactions":9,"vwap":1720},"2025-06-10",24.287,0.164,{"date":1723,"open":785,"high":785,"low":1724,"close":1724,"change":1274,"percent_change":717,"volume":466,"transactions":9,"vwap":1724},"2025-06-09",24.123,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":159,"volume":571,"transactions":9,"vwap":1729},"2025-06-06",24.059999,24.12,24.106,0.177,{"date":1732,"open":1733,"high":1733,"low":1733,"close":1733,"change":1734,"percent_change":1402,"volume":396,"transactions":9,"vwap":1733},"2025-06-05",23.929,-0.066,{"date":1736,"open":1737,"high":1737,"low":1737,"close":1737,"change":1738,"percent_change":1739,"volume":396,"transactions":9,"vwap":1737},"2025-06-04",23.995,0.125,0.52,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":1462,"percent_change":200,"volume":1676,"transactions":9,"vwap":1742},"2025-06-03",23.87,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":1612,"percent_change":1226,"volume":396,"transactions":9,"vwap":1745},"2025-06-02",23.946,{"date":1747,"open":1748,"high":1748,"low":1748,"close":1748,"change":870,"percent_change":390,"volume":396,"transactions":9,"vwap":1748},"2025-05-30",23.895,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1752,"change":1753,"percent_change":1321,"volume":1185,"transactions":9,"vwap":1752},"2025-05-29",23.781,23.859,0.217,{"date":1755,"open":1516,"high":1516,"low":1559,"close":1756,"change":739,"percent_change":349,"volume":559,"transactions":9,"vwap":1756},"2025-05-28",23.642,{"date":1758,"open":1759,"high":1645,"low":1759,"close":1680,"change":127,"percent_change":1760,"volume":350,"transactions":9,"vwap":1680},"2025-05-27",23.59,1.72,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1764,"change":1766,"percent_change":112,"volume":1185,"transactions":9,"vwap":1764},"2025-05-23",23.273,23.278,23.242,-0.002,{"date":1768,"open":1769,"high":1769,"low":1104,"close":1105,"change":1770,"percent_change":1771,"volume":350,"transactions":9,"vwap":1105},"2025-05-22",23.33,-0.105,-0.45,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":837,"transactions":9,"vwap":1775},"2025-05-21",23.76,23.385,-0.564,-2.36,{"date":1779,"open":1780,"high":1283,"low":1780,"close":1781,"change":1782,"percent_change":1528,"volume":1783,"transactions":9,"vwap":1781},"2025-05-20",23.6,23.949,-0.208,3500,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1165,"volume":396,"transactions":9,"vwap":1786},"2025-05-19",24.157,0.047,{"date":1789,"open":1341,"high":1341,"low":1341,"close":1341,"change":1790,"percent_change":1343,"volume":396,"transactions":9,"vwap":1341},"2025-05-16",0.306,{"date":1792,"open":1793,"high":1793,"low":1793,"close":1793,"change":1794,"percent_change":1795,"volume":1676,"transactions":9,"vwap":1793},"2025-05-15",23.804,0.353,1.51,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1800,"volume":396,"transactions":9,"vwap":1798},"2025-05-14",23.451,-0.252,-1.06,{"date":1802,"open":1803,"high":1803,"low":1803,"close":1803,"change":1804,"percent_change":284,"volume":396,"transactions":9,"vwap":1803},"2025-05-13",23.703,-0.236,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":749,"volume":396,"transactions":9,"vwap":1807},"2025-05-12",23.939,0.199,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1470,"percent_change":1812,"volume":396,"transactions":9,"vwap":1811},"2025-05-09",23.74,0.62,{"date":1814,"open":1815,"high":1815,"low":1815,"close":1815,"change":1674,"percent_change":1675,"volume":396,"transactions":9,"vwap":1815},"2025-05-08",23.594,{"date":1817,"open":1535,"high":1535,"low":1535,"close":1535,"change":1818,"percent_change":308,"volume":396,"transactions":9,"vwap":1535},"2025-05-07",0.032,{"date":1820,"open":1821,"high":1821,"low":1821,"close":1821,"change":1220,"percent_change":820,"volume":396,"transactions":9,"vwap":1821},"2025-05-06",23.653,{"date":1823,"open":1780,"high":1824,"low":1759,"close":1825,"change":739,"percent_change":349,"volume":1826,"transactions":9,"vwap":1825},"2025-05-05",23.84,23.776,6600,{"date":1828,"open":1829,"high":1829,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":396,"transactions":9,"vwap":1829},"2025-05-02",23.812,0.302,1.28,{"date":1833,"open":1834,"high":1834,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":396,"transactions":9,"vwap":1834},"2025-05-01",23.51,-0.031,-0.13,{"date":1838,"open":1839,"high":1839,"low":1839,"close":1839,"change":1840,"percent_change":52,"volume":396,"transactions":9,"vwap":1839},"2025-04-30",23.541,0.114,{"date":1842,"open":1843,"high":1843,"low":1843,"close":1843,"change":1844,"percent_change":1676,"volume":396,"transactions":9,"vwap":1843},"2025-04-29",23.427,0.001,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1848,"change":1849,"percent_change":132,"volume":350,"transactions":9,"vwap":1848},"2025-04-28",23.382,23.426,0.181,{"date":1851,"open":1852,"high":1852,"low":1852,"close":1852,"change":1844,"percent_change":1676,"volume":396,"transactions":9,"vwap":1852},"2025-04-25",23.245,{"date":1854,"open":1855,"high":1072,"low":1856,"close":1856,"change":513,"percent_change":147,"volume":571,"transactions":9,"vwap":1856},"2025-04-24",23.25,23.244,{"date":1858,"open":1859,"high":1859,"low":1859,"close":1859,"change":1860,"percent_change":1537,"volume":396,"transactions":9,"vwap":1859},"2025-04-23",23.157,0.134,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":571,"transactions":9,"vwap":1864},"2025-04-22",23.00099945,23.023001,0.435,1.93,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1870,"change":1871,"percent_change":1872,"volume":535,"transactions":9,"vwap":1870},"2025-04-21",22.67,22.588,-0.396,-1.72,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":383,"volume":1185,"transactions":9,"vwap":1877},"2025-04-17",23.02,23.11,22.984,0.248,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1882,"change":1883,"percent_change":451,"volume":559,"transactions":9,"vwap":1882},"2025-04-16",22.96,22.736,0.078,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":1362,"percent_change":665,"volume":416,"transactions":9,"vwap":1887},"2025-04-15",22.72,22.658,{"date":1889,"open":1890,"high":1891,"low":1890,"close":1892,"change":1893,"percent_change":1894,"volume":535,"transactions":9,"vwap":1892},"2025-04-14",22.4,22.71,22.682,0.499,2.25,{"date":1896,"open":1897,"high":1897,"low":1897,"close":1897,"change":1009,"percent_change":1898,"volume":396,"transactions":9,"vwap":1897},"2025-04-11",22.183,1.32,{"date":1900,"open":1901,"high":1901,"low":1901,"close":1901,"change":1902,"percent_change":1903,"volume":396,"transactions":9,"vwap":1901},"2025-04-10",21.893,-0.466,-2.08,{"date":1905,"open":176,"high":1906,"low":176,"close":1906,"change":1907,"percent_change":1908,"volume":350,"transactions":9,"vwap":1906},"2025-04-09",22.359,1.362,6.49,{"date":1910,"open":1911,"high":1911,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":396,"transactions":9,"vwap":1911},"2025-04-08",20.997,-0.611,-2.83,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1917,"change":1919,"percent_change":1920,"volume":595,"transactions":9,"vwap":1917},"2025-04-07",21.57,21.608,21.47,-0.692,-3.1,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":1783,"transactions":9,"vwap":1924},"2025-04-04",22.93,22.3,-1.296,-5.49,{"date":1928,"open":970,"high":1929,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":410,"transactions":9,"vwap":1930},"2025-04-03",23.81,23.596,-0.518,-2.15,{"date":1934,"open":1511,"high":1935,"low":1511,"close":1935,"change":1936,"percent_change":1321,"volume":559,"transactions":9,"vwap":1935},"2025-04-02",24.114,0.221,{"date":1938,"open":1939,"high":1939,"low":1939,"close":1939,"change":1766,"percent_change":112,"volume":396,"transactions":9,"vwap":1939},"2025-04-01",23.893,{"date":1941,"open":1811,"high":1748,"low":1811,"close":1748,"change":1730,"percent_change":570,"volume":595,"transactions":9,"vwap":1748},"2025-03-31",{"date":1943,"open":1645,"high":1526,"low":1645,"close":1526,"change":1490,"percent_change":1944,"volume":452,"transactions":9,"vwap":1526},"2025-03-28",-0.23,{"date":1946,"open":1560,"high":1560,"low":1560,"close":1560,"change":1114,"percent_change":1372,"volume":396,"transactions":9,"vwap":1560},"2025-03-27",{"date":1948,"open":1949,"high":1949,"low":1949,"close":1949,"change":1421,"percent_change":1663,"volume":396,"transactions":9,"vwap":1949},"2025-03-26",23.892,{"date":1951,"open":1952,"high":1952,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":396,"transactions":9,"vwap":1952},"2025-03-25",23.787,-0.302,-1.25,{"date":1956,"open":1957,"high":1957,"low":1957,"close":1957,"change":415,"percent_change":1603,"volume":396,"transactions":9,"vwap":1957},"2025-03-24",24.089001,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1961,"percent_change":1962,"volume":396,"transactions":9,"vwap":1960},"2025-03-21",23.659,-0.281,-1.17,{"date":1964,"open":1965,"high":1965,"low":1965,"close":1965,"change":1425,"percent_change":799,"volume":416,"transactions":9,"vwap":1965},"2025-03-20",23.94,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1969,"percent_change":1043,"volume":396,"transactions":9,"vwap":1968},"2025-03-19",24.025,0.108,{"date":1971,"open":1972,"high":1972,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":396,"transactions":9,"vwap":1972},"2025-03-18",23.917,-0.191,-0.79,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":350,"transactions":9,"vwap":1977},"2025-03-17",24.108,0.482,2.04,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":955,"percent_change":1983,"volume":416,"transactions":9,"vwap":1982},"2025-03-14",23.626,1.61,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1987,"change":1988,"percent_change":1989,"volume":466,"transactions":9,"vwap":1987},"2025-03-13",23.38,23.251,-0.469,-1.98,{"date":1991,"open":974,"high":974,"low":974,"close":974,"change":1490,"percent_change":1944,"volume":396,"transactions":9,"vwap":974},"2025-03-12",{"date":1993,"open":1522,"high":1522,"low":960,"close":960,"change":1994,"percent_change":1995,"volume":396,"transactions":9,"vwap":960},"2025-03-11",-0.196,-0.82,{"date":1997,"open":1012,"high":1012,"low":1012,"close":1012,"change":849,"percent_change":1998,"volume":396,"transactions":9,"vwap":1012},"2025-03-10",-1.41,{"date":2000,"open":2001,"high":2002,"low":758,"close":2002,"change":2003,"percent_change":2004,"volume":571,"transactions":9,"vwap":2002},"2025-03-07",24.26,24.314,0.195,0.81,{"date":2006,"open":1209,"high":1381,"low":1022,"close":1022,"change":2007,"percent_change":2008,"volume":583,"transactions":9,"vwap":1022},"2025-03-06",-0.724,-2.91,{"date":2010,"open":2011,"high":2011,"low":2011,"close":2011,"change":1320,"percent_change":1321,"volume":396,"transactions":9,"vwap":2011},"2025-03-05",24.843,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":456,"percent_change":2016,"volume":595,"transactions":9,"vwap":2015},"2025-03-04",24.81,24.616,-0.46,{"date":2018,"open":2019,"high":2019,"low":2020,"close":2020,"change":1670,"percent_change":2021,"volume":595,"transactions":9,"vwap":2020},"2025-03-03",24.79,24.729,0.37,{"date":2023,"open":1241,"high":2024,"low":1241,"close":2024,"change":2025,"percent_change":950,"volume":350,"transactions":9,"vwap":2024},"2025-02-28",24.637,0.123,{"date":2027,"open":2028,"high":2028,"low":2028,"close":2028,"change":1638,"percent_change":274,"volume":396,"transactions":9,"vwap":2028},"2025-02-27",24.514,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":1766,"percent_change":112,"volume":416,"transactions":9,"vwap":2031},"2025-02-26",24.433,{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":2035,"percent_change":2036,"volume":350,"transactions":9,"vwap":2034},"2025-02-25",24.435,0.201,0.83,{"date":180,"open":2038,"high":2038,"low":2038,"close":2038,"change":1676,"percent_change":1676,"volume":416,"transactions":9,"vwap":2038},24.234]