[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAEF":3,"homepage-market-summary":27,"stock-historical-SAEF":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"SAEF","2026-07-17",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Schwab Ariel Opportunities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.1344,"Quarterly",{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":17,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},24.27,24.2,24.3,31.205,-6.935,-22.22,7600.938283,32.37,3471.649610169231,0.9,1168,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"date":37},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":25,"price":120,"is_up":11},"Consumer Staples","XLP",81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},21.02,3272,1194271.673983,-12.19,"2025-02-03",[181,184,193,203,213,223,231,239,247,256,262,271,278,285,291,297,303,310,318,324,333,339,344,351,359,366,372,379,387,394,398,405,410,416,422,427,434,440,448,456,463,470,479,485,491,499,504,510,517,524,529,536,544,551,557,562,568,575,581,589,597,602,610,615,621,626,635,642,649,655,663,671,677,683,690,697,704,709,717,724,731,736,743,750,754,759,766,769,774,781,788,793,800,808,810,818,823,829,835,842,847,853,859,865,870,877,883,887,894,902,906,912,918,925,931,938,946,952,956,963,968,975,982,988,993,999,1005,1010,1015,1019,1025,1030,1036,1041,1047,1052,1058,1065,1071,1079,1084,1090,1098,1103,1109,1113,1118,1124,1130,1138,1144,1150,1155,1161,1168,1173,1179,1185,1188,1193,1199,1205,1212,1219,1224,1231,1236,1243,1249,1256,1262,1268,1273,1280,1285,1290,1298,1302,1309,1315,1320,1326,1332,1336,1342,1346,1352,1357,1364,1368,1373,1379,1385,1391,1397,1401,1407,1412,1417,1420,1424,1431,1436,1442,1446,1451,1457,1462,1467,1475,1480,1483,1488,1493,1498,1504,1510,1515,1521,1526,1529,1535,1540,1545,1551,1554,1560,1566,1570,1576,1581,1587,1591,1596,1601,1606,1613,1618,1623,1627,1635,1639,1643,1648,1654,1659,1665,1671,1675,1680,1685,1689,1693,1698,1705,1710,1716,1722,1725,1730,1738,1741,1743,1747,1753,1758,1763,1767,1775,1781,1786,1792,1800,1805,1810,1816,1823,1828,1833,1839,1845,1850,1855,1861,1866,1869,1873,1878,1884,1890,1897,1900,1906,1912,1916,1920,1924,1931,1936,1942,1950,1956,1960,1966,1969,1975,1979,1984,1990,1997,2003,2011,2018,2023,2030,2035,2042,2050,2057,2063,2069,2075,2081,2087,2092,2096,2100,2106,2113,2119,2124,2130,2134,2138,2143,2149,2154,2157,2164,2169,2173,2180,2187,2195,2199,2205,2210,2215,2218,2221,2226,2232,2238,2243,2247,2251,2255,2259,2265,2269,2273,2276,2281,2286,2291],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},104,24.298,{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-07-16",31.46,31.16,0.05,0.16,2102.2503,26,31.1927,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-07-15",31.13,31.155,31.08,-0.085,-0.27,1596.8236,73,31.128,{"date":204,"open":205,"high":206,"low":207,"close":205,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-07-14",31.24,31.265,31.21,-0.07,-0.22,1226.8236,36,31.2267,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-07-13",31.39,31.28,31.31,0.01,0.03,3244.8382,40,31.3137,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":9,"vwap":227},"2026-07-10",31.23,31.34,31.3,0.135,0.43,2400,{"date":232,"open":233,"high":234,"low":235,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":9,"vwap":235},"2026-07-09",31.17,31.44,31.165,0.505,1.65,99800,{"date":240,"open":241,"high":242,"low":241,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":9,"vwap":243},"2026-07-08",29.47,30.78,30.66,-0.644,-2.06,24600,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":9,"vwap":252},"2026-07-07",31.26,31.35,31.18,31.304,-0.272,-0.86,4600,{"date":257,"open":258,"high":259,"low":258,"close":259,"change":260,"percent_change":261,"volume":173,"transactions":9,"vwap":259},"2026-07-06",29.92,31.576,0.086,0.27,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":9,"vwap":267},"2026-07-02",31.57,31.93,31.11,31.49,-0.44,-1.38,3300,{"date":272,"open":273,"high":23,"low":274,"close":265,"change":275,"percent_change":276,"volume":277,"transactions":9,"vwap":265},"2026-07-01",31.94,31.9,-0.116,-0.36,3400,{"date":279,"open":280,"high":281,"low":282,"close":281,"change":283,"percent_change":86,"volume":284,"transactions":9,"vwap":281},"2026-06-30",31.935,32.046001,31.87,0.234,3200,{"date":286,"open":287,"high":282,"low":287,"close":288,"change":289,"percent_change":57,"volume":290,"transactions":9,"vwap":288},"2026-06-29",31.52,31.812,0.142,3900,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":43,"volume":173,"transactions":9,"vwap":295},"2026-06-26",31.73,31.66,31.67,0.15,{"date":298,"open":299,"high":299,"low":186,"close":287,"change":300,"percent_change":301,"volume":302,"transactions":9,"vwap":287},"2026-06-25",31.8,0.38,1.22,1600,{"date":304,"open":206,"high":216,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":9,"vwap":306},"2026-06-24",30.85,31.14,0.261,0.85,9100,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":9,"vwap":314},"2026-06-23",30.51,30.9,30.879,-0.322,-1.03,2200,{"date":319,"open":251,"high":225,"low":187,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":9,"vwap":320},"2026-06-22",31.201,0.087,0.28,1400,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":9,"vwap":329},"2026-06-18",30.61,31.19,30.34,31.114,0.5,1.63,7000,{"date":334,"open":335,"high":251,"low":336,"close":336,"change":337,"percent_change":338,"volume":277,"transactions":9,"vwap":336},"2026-06-17",31.040001,30.614,-0.433,-1.39,{"date":340,"open":251,"high":251,"low":341,"close":341,"change":342,"percent_change":343,"volume":290,"transactions":9,"vwap":341},"2026-06-16",31.047001,0.082,0.26,{"date":345,"open":346,"high":217,"low":347,"close":348,"change":349,"percent_change":79,"volume":350,"transactions":9,"vwap":348},"2026-06-15",30.28,30.24,30.965,0.104,16900,{"date":352,"open":353,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":9,"vwap":355},"2026-06-12",30.91,30.92,30.861,0.294,0.96,800,{"date":360,"open":361,"high":362,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":9,"vwap":362},"2026-06-11",30.08,30.567,0.772,2.59,400,{"date":367,"open":361,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":302,"transactions":9,"vwap":369},"2026-06-10",30.21,29.795,-0.575,-1.89,{"date":373,"open":293,"high":293,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":9,"vwap":375},"2026-06-09",30.1,30.37,0.419,1.4,5600,{"date":380,"open":381,"high":382,"low":381,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":9,"vwap":383},"2026-06-08",29.95,29.99,29.951,-0.057,-0.19,600,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":9,"vwap":390},"2026-06-05",30.14,30.0079994,-0.332,-1.09,4100,{"date":395,"open":328,"high":328,"low":328,"close":328,"change":322,"percent_change":396,"volume":397,"transactions":9,"vwap":328},"2026-06-04",0.93,200,{"date":399,"open":400,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":9,"vwap":401},"2026-06-03",30.19,30.059999,-0.253,-0.83,300,{"date":406,"open":407,"high":408,"low":407,"close":408,"change":409,"percent_change":35,"volume":173,"transactions":9,"vwap":408},"2026-06-02",29.91,30.313,0.174,{"date":411,"open":412,"high":413,"low":412,"close":413,"change":414,"percent_change":415,"volume":404,"transactions":9,"vwap":413},"2026-06-01",30.051001,30.139,0.163,0.54,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":420,"percent_change":421,"volume":365,"transactions":9,"vwap":419},"2026-05-29",30.109,29.976,-0.141,-0.47,{"date":423,"open":424,"high":389,"low":424,"close":425,"change":426,"percent_change":134,"volume":358,"transactions":9,"vwap":425},"2026-05-28",29.8,30.117,0.137,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":284,"transactions":9,"vwap":431},"2026-05-27",30.53,29.97,29.98,0.107,0.36,{"date":435,"open":436,"high":437,"low":436,"close":437,"change":438,"percent_change":439,"volume":323,"transactions":9,"vwap":437},"2026-05-26",28.82,29.873,0.428,1.45,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":9,"vwap":444},"2026-05-22",29.36,29.48,29.445,0.336,1.15,900,{"date":449,"open":450,"high":451,"low":450,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":9,"vwap":452},"2026-05-21",28.53,29.23,29.109,0.114,0.39,1500,{"date":457,"open":458,"high":459,"low":458,"close":460,"change":134,"percent_change":461,"volume":462,"transactions":9,"vwap":460},"2026-05-20",28.78,29.02,28.995,1.61,1700,{"date":464,"open":450,"high":465,"low":450,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":466},"2026-05-19",28.65,28.535,-0.352,-1.22,1300,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":475},"2026-05-18",28.96,29.1,28.76,28.887,0.202,0.7,1800,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":455,"transactions":9,"vwap":482},"2026-05-15",29,28.685,-0.48,-1.65,{"date":486,"open":442,"high":442,"low":487,"close":488,"change":489,"percent_change":490,"volume":277,"transactions":9,"vwap":488},"2026-05-14",29.16,29.165,0.029,0.1,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-05-13",29.29,29.051001,29.136,-0.307,-1.04,1200,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":402,"percent_change":503,"volume":365,"transactions":9,"vwap":502},"2026-05-12",29.51,29.443,-0.85,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":358,"transactions":9,"vwap":507},"2026-05-11",30.040001,29.696,-0.423,-1.4,{"date":511,"open":512,"high":513,"low":512,"close":514,"change":515,"percent_change":189,"volume":516,"transactions":9,"vwap":514},"2026-05-08",30.11,30.16,30.119,0.048,1100,{"date":518,"open":519,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":277,"transactions":9,"vwap":521},"2026-05-07",30.315,30.32,30.070999,-0.246,-0.81,{"date":525,"open":375,"high":375,"low":519,"close":526,"change":527,"percent_change":528,"volume":230,"transactions":9,"vwap":526},"2026-05-06",30.317,0.689,2.33,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":516,"transactions":9,"vwap":533},"2026-05-05",29.55,29.675,29.628,0.198,0.67,{"date":537,"open":538,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":540},"2026-05-04",30.02,29.39,29.43,-0.458,-1.53,3700,{"date":545,"open":546,"high":430,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":547},"2026-05-01",29.81,29.888,0.109,0.37,2500,{"date":552,"open":553,"high":554,"low":553,"close":554,"change":555,"percent_change":556,"volume":543,"transactions":9,"vwap":554},"2026-04-30",29.63,29.779,0.435,1.48,{"date":558,"open":559,"high":560,"low":559,"close":560,"change":561,"percent_change":490,"volume":365,"transactions":9,"vwap":560},"2026-04-29",29.205,29.344,0.028,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-04-28",29.316,-0.191,-0.65,100,{"date":569,"open":570,"high":570,"low":571,"close":572,"change":573,"percent_change":149,"volume":574,"transactions":9,"vwap":572},"2026-04-27",29.61,29.485,29.507,0.013,700,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":261,"volume":173,"transactions":9,"vwap":579},"2026-04-24",29.46,29.495,29.494,0.079,{"date":582,"open":493,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2026-04-23",29.64,29.17,29.415,-0.315,-1.06,2100,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-04-22",29.94,29.68,29.73,-0.134,-0.45,2900,{"date":598,"open":599,"high":599,"low":600,"close":600,"change":601,"percent_change":316,"volume":365,"transactions":9,"vwap":600},"2026-04-21",30,29.864,-0.312,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-04-20",30.09,30.23,30.176,0.035,0.12,1900,{"date":611,"open":328,"high":328,"low":361,"close":612,"change":613,"percent_change":364,"volume":614,"transactions":9,"vwap":612},"2026-04-17",30.141,0.76,2700,{"date":616,"open":443,"high":617,"low":493,"close":618,"change":619,"percent_change":620,"volume":317,"transactions":9,"vwap":618},"2026-04-16",29.53,29.381,-0.104,-0.35,{"date":622,"open":623,"high":571,"low":623,"close":571,"change":624,"percent_change":625,"volume":498,"transactions":9,"vwap":571},"2026-04-15",29.44,-0.091,-0.31,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-04-14",29.41,29.69,29.4,29.576,0.386,1.32,14900,{"date":636,"open":637,"high":638,"low":639,"close":638,"change":640,"percent_change":641,"volume":173,"transactions":9,"vwap":638},"2026-04-13",28.98,29.19,28.975,0.478,1.66,{"date":643,"open":436,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":614,"transactions":9,"vwap":646},"2026-04-10",28.92,28.675,28.712,-0.218,-0.75,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":414,"percent_change":654,"volume":323,"transactions":9,"vwap":653},"2026-04-09",28.8,28.95,28.93,0.57,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-04-08",28.29,28.99,28.767,1.091,3.94,3500,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-04-07",27.31,27.68,27.676,-0.107,-0.39,2300,{"date":672,"open":673,"high":674,"low":673,"close":674,"change":675,"percent_change":676,"volume":365,"transactions":9,"vwap":674},"2026-04-06",27.51,27.783,0.183,0.66,{"date":678,"open":679,"high":680,"low":679,"close":681,"change":682,"percent_change":483,"volume":323,"transactions":9,"vwap":681},"2026-04-02",27.12,27.65,27.6,-0.133,{"date":684,"open":685,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":670,"transactions":9,"vwap":687},"2026-04-01",27.8,27.975,27.733,0.232,0.84,{"date":691,"open":692,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":609,"transactions":9,"vwap":693},"2026-03-31",27.33,27.501,27.29,0.896,3.37,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":670,"transactions":9,"vwap":701},"2026-03-30",26.58,26.89,26.605,-0.24,-0.89,{"date":705,"open":706,"high":706,"low":707,"close":707,"change":708,"percent_change":371,"volume":516,"transactions":9,"vwap":707},"2026-03-27",27.3,26.845,-0.516,{"date":710,"open":711,"high":712,"low":692,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-03-26",27.73,27.734,27.361,-0.452,-1.63,6900,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":50,"volume":317,"transactions":9,"vwap":722},"2026-03-25",27.53,27.87,27.45,27.813,0.136,{"date":725,"open":726,"high":666,"low":727,"close":728,"change":729,"percent_change":730,"volume":478,"transactions":9,"vwap":728},"2026-03-24",27.42,27.28,27.677,0.271,0.99,{"date":732,"open":666,"high":666,"low":733,"close":733,"change":734,"percent_change":735,"volume":609,"transactions":9,"vwap":733},"2026-03-23",27.406,0.667,2.49,{"date":737,"open":738,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":404,"transactions":9,"vwap":740},"2026-03-20",27.16,26.57,26.739,-0.539,-1.98,{"date":744,"open":745,"high":727,"low":746,"close":747,"change":748,"percent_change":385,"volume":749,"transactions":9,"vwap":747},"2026-03-19",27.07,27.059999,27.278,-0.052,3100,{"date":751,"open":752,"high":752,"low":692,"close":692,"change":753,"percent_change":338,"volume":469,"transactions":9,"vwap":692},"2026-03-18",27.63,-0.385,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":757,"percent_change":758,"volume":397,"transactions":9,"vwap":756},"2026-03-17",27.715,0.313,1.14,{"date":760,"open":761,"high":762,"low":763,"close":763,"change":764,"percent_change":765,"volume":543,"transactions":9,"vwap":763},"2026-03-16",27.61,27.613,27.402,0.211,0.78,{"date":767,"open":685,"high":685,"low":768,"close":768,"change":198,"percent_change":625,"volume":365,"transactions":9,"vwap":768},"2026-03-13",27.191,{"date":770,"open":681,"high":681,"low":771,"close":771,"change":772,"percent_change":773,"volume":173,"transactions":9,"vwap":771},"2026-03-12",27.276,-0.691,-2.47,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":358,"transactions":9,"vwap":778},"2026-03-11",28.01,27.86,27.967,-0.12,-0.43,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":358,"transactions":9,"vwap":785},"2026-03-10",28.030001,28.48,28.087,-0.239,-0.84,{"date":789,"open":790,"high":791,"low":790,"close":791,"change":260,"percent_change":792,"volume":574,"transactions":9,"vwap":791},"2026-03-09",27.37,28.326,0.3,{"date":794,"open":795,"high":796,"low":797,"close":796,"change":798,"percent_change":799,"volume":609,"transactions":9,"vwap":796},"2026-03-06",28.175,28.24,28.15,-0.734,-2.53,{"date":801,"open":802,"high":638,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-03-05",29.08,28.84,28.974,-0.496,-1.68,3800,{"date":809,"open":617,"high":617,"low":442,"close":241,"change":490,"percent_change":79,"volume":807,"transactions":9,"vwap":241},"2026-03-04",{"date":811,"open":812,"high":623,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-03-03",28.83,28.66,29.37,-0.444,-1.49,7600,{"date":819,"open":451,"high":820,"low":451,"close":820,"change":821,"percent_change":421,"volume":822,"transactions":9,"vwap":820},"2026-03-02",29.814,-0.14,14500,{"date":824,"open":599,"high":599,"low":825,"close":826,"change":827,"percent_change":828,"volume":302,"transactions":9,"vwap":826},"2026-02-27",29.78,29.954,-0.505,-1.66,{"date":830,"open":400,"high":831,"low":832,"close":831,"change":833,"percent_change":834,"volume":230,"transactions":9,"vwap":831},"2026-02-26",30.459,30.15,0.403,1.34,{"date":836,"open":837,"high":838,"low":424,"close":839,"change":840,"percent_change":454,"volume":841,"transactions":9,"vwap":839},"2026-02-25",29.855,30.101,30.056,0.116,7700,{"date":843,"open":844,"high":591,"low":844,"close":591,"change":845,"percent_change":846,"volume":290,"transactions":9,"vwap":591},"2026-02-24",29.83,0.65,2.22,{"date":848,"open":849,"high":849,"low":850,"close":493,"change":851,"percent_change":852,"volume":662,"transactions":9,"vwap":493},"2026-02-23",30.01,29.265,-0.751,-2.5,{"date":854,"open":855,"high":856,"low":855,"close":856,"change":857,"percent_change":858,"volume":455,"transactions":9,"vwap":856},"2026-02-20",29.9,30.041,0.205,0.69,{"date":860,"open":474,"high":861,"low":474,"close":862,"change":863,"percent_change":864,"volume":469,"transactions":9,"vwap":862},"2026-02-19",29.89,29.836,-0.164,-0.55,{"date":866,"open":430,"high":599,"low":844,"close":599,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":599},"2026-02-18",0.238,0.8,11200,{"date":871,"open":872,"high":873,"low":872,"close":874,"change":875,"percent_change":868,"volume":876,"transactions":9,"vwap":874},"2026-02-17",29.75,29.77,29.762,0.236,4500,{"date":878,"open":540,"high":879,"low":540,"close":880,"change":881,"percent_change":882,"volume":358,"transactions":9,"vwap":880},"2026-02-13",29.66,29.526,0.094,0.32,{"date":884,"open":591,"high":591,"low":442,"close":885,"change":619,"percent_change":620,"volume":886,"transactions":9,"vwap":885},"2026-02-12",29.432,4900,{"date":888,"open":889,"high":889,"low":890,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-02-11",30.17,29.536,-0.808,-2.66,2000,{"date":895,"open":896,"high":897,"low":604,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-02-10",30.157,30.39,30.344,0.423,1.41,5500,{"date":903,"open":424,"high":382,"low":424,"close":904,"change":905,"percent_change":322,"volume":893,"transactions":9,"vwap":904},"2026-02-09",29.921,0.083,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":911,"volume":447,"transactions":9,"vwap":909},"2026-02-06",29.2,29.838,0.941,3.26,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":624,"percent_change":625,"volume":917,"transactions":9,"vwap":916},"2026-02-05",29.14,28.86,28.897,10600,{"date":919,"open":481,"high":920,"low":803,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-02-04",29.12,28.988,0.307,1.07,8800,{"date":926,"open":584,"high":584,"low":927,"close":928,"change":929,"percent_change":930,"volume":358,"transactions":9,"vwap":928},"2026-02-03",28.54,28.681,-0.501,-1.72,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":302,"transactions":9,"vwap":935},"2026-02-02",28.81,29.32,29.182,0.458,1.59,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":893,"transactions":9,"vwap":943},"2026-01-30",28.68,28.77,28.57,28.724,-0.238,-0.82,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":951,"percent_change":86,"volume":588,"transactions":9,"vwap":949},"2026-01-29",28.88,28.962,28.73,0.214,{"date":953,"open":940,"high":436,"low":940,"close":954,"change":955,"percent_change":385,"volume":447,"transactions":9,"vwap":954},"2026-01-28",28.748,-0.055,{"date":957,"open":941,"high":473,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-01-27",28.74,28.803,-0.047,-0.16,10500,{"date":964,"open":915,"high":915,"low":436,"close":965,"change":966,"percent_change":967,"volume":574,"transactions":9,"vwap":965},"2026-01-26",28.85,0.017,0.06,{"date":969,"open":920,"high":920,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-01-23",28.72,28.833,-0.367,-1.26,10700,{"date":976,"open":977,"high":978,"low":908,"close":908,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":908},"2026-01-22",29.365,29.38,0.262,0.91,19400,{"date":983,"open":933,"high":637,"low":984,"close":985,"change":986,"percent_change":641,"volume":987,"transactions":9,"vwap":985},"2026-01-21",28.64,28.938,0.472,34100,{"date":989,"open":651,"high":933,"low":990,"close":990,"change":991,"percent_change":992,"volume":469,"transactions":9,"vwap":990},"2026-01-20",28.466,-0.631,-2.17,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":302,"transactions":9,"vwap":996},"2026-01-16",29.28,29.097,-0.179,-0.61,{"date":1000,"open":1001,"high":934,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":173,"transactions":9,"vwap":1002},"2026-01-15",29.26,29.276,0.297,1.02,{"date":1006,"open":948,"high":1007,"low":970,"close":1007,"change":1008,"percent_change":1009,"volume":498,"transactions":9,"vwap":1007},"2026-01-14",28.979,0.039,0.13,{"date":1011,"open":1012,"high":1012,"low":803,"close":1013,"change":489,"percent_change":490,"volume":1014,"transactions":9,"vwap":1013},"2026-01-13",29.09,28.94,5400,{"date":1016,"open":472,"high":472,"low":1017,"close":1017,"change":1018,"percent_change":385,"volume":365,"transactions":9,"vwap":1017},"2026-01-12",28.911,-0.054,{"date":1020,"open":651,"high":1021,"low":651,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-01-09",28.965,0.279,0.97,500,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1028,"change":555,"percent_change":1029,"volume":404,"transactions":9,"vwap":1028},"2026-01-08",28.52,28.686,1.54,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":302,"transactions":9,"vwap":1033},"2026-01-07",28.18,28.251,-0.263,-0.92,{"date":1037,"open":1038,"high":1027,"low":1038,"close":1039,"change":757,"percent_change":1040,"volume":749,"transactions":9,"vwap":1039},"2026-01-06",28.32,28.514,1.11,{"date":1042,"open":1043,"high":1038,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":230,"transactions":9,"vwap":1044},"2026-01-05",28.09,28.201,0.584,2.11,{"date":1048,"open":1049,"high":711,"low":1050,"close":1051,"change":228,"percent_change":50,"volume":901,"transactions":9,"vwap":1051},"2026-01-02",27.66,27.36,27.617,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1055,"change":1056,"percent_change":1057,"volume":1024,"transactions":9,"vwap":1055},"2025-12-31",27.88,27.482,-0.278,-1,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1062,"change":1063,"percent_change":1064,"volume":498,"transactions":9,"vwap":1062},"2025-12-30",27.72,27.82,27.76,-0.037,-0.13,{"date":1066,"open":1067,"high":1067,"low":711,"close":1068,"change":1069,"percent_change":1070,"volume":516,"transactions":9,"vwap":1068},"2025-12-29",27.96,27.797,-0.197,-0.7,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":189,"volume":1078,"transactions":9,"vwap":1076},"2025-12-26",27.85,28,27.74,27.994,0.044,10000,{"date":1080,"open":777,"high":1081,"low":777,"close":1081,"change":1082,"percent_change":1083,"volume":478,"transactions":9,"vwap":1081},"2025-12-24",27.95,0.11,0.4,{"date":1085,"open":1086,"high":720,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":609,"transactions":9,"vwap":1087},"2025-12-23",27.839,27.84,-0.175,-0.62,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2025-12-22",27.75,28.07,28.014999,0.322,1.16,6500,{"date":1099,"open":1100,"high":1101,"low":666,"close":1101,"change":1102,"percent_change":608,"volume":498,"transactions":9,"vwap":1101},"2025-12-19",27.69,27.693,0.033,{"date":1104,"open":1061,"high":1087,"low":1105,"close":1049,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1049},"2025-12-18",27.5,0.144,0.52,4000,{"date":1110,"open":666,"high":1060,"low":1111,"close":1111,"change":1112,"percent_change":787,"volume":302,"transactions":9,"vwap":1111},"2025-12-17",27.516,-0.233,{"date":1114,"open":1061,"high":1061,"low":666,"close":1115,"change":1116,"percent_change":1117,"volume":462,"transactions":9,"vwap":1115},"2025-12-16",27.749,-0.03,-0.11,{"date":1119,"open":1120,"high":1121,"low":711,"close":1122,"change":1123,"percent_change":57,"volume":609,"transactions":9,"vwap":1122},"2025-12-15",27.745,27.78,27.779,0.124,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1127,"change":1128,"percent_change":1129,"volume":404,"transactions":9,"vwap":1127},"2025-12-12",27.92,27.655,-0.275,-0.98,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":462,"transactions":9,"vwap":1135},"2025-12-11",27.55,27.94,27.54,27.93,0.487,1.77,{"date":1139,"open":1140,"high":673,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":462,"transactions":9,"vwap":1141},"2025-12-10",26.9,27.443,0.494,1.83,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1147,"change":1148,"percent_change":1149,"volume":478,"transactions":9,"vwap":1147},"2025-12-09",26.98,26.949,0.169,0.63,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":522,"percent_change":1154,"volume":358,"transactions":9,"vwap":1153},"2025-12-08",26.93,26.78,-0.91,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":397,"transactions":9,"vwap":1158},"2025-12-05",27.1,27.025999,0.056,0.21,{"date":1162,"open":1146,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":87,"volume":1167,"transactions":9,"vwap":1165},"2025-12-04",27.049999,26.945,26.97,0.059,9500,{"date":1169,"open":1153,"high":1170,"low":1153,"close":1170,"change":1171,"percent_change":1172,"volume":397,"transactions":9,"vwap":1170},"2025-12-03",26.911,0.334,1.26,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":397,"transactions":9,"vwap":1176},"2025-12-02",26.48,26.577,-0.01,-0.04,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":276,"volume":901,"transactions":9,"vwap":1183},"2025-12-01",26.39,26.77,26.587,-0.097,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1102,"percent_change":608,"volume":567,"transactions":9,"vwap":1187},"2025-11-28",26.684,{"date":1189,"open":1190,"high":1182,"low":1190,"close":1191,"change":1192,"percent_change":1149,"volume":749,"transactions":9,"vwap":1191},"2025-11-26",26.12,26.651,0.166,{"date":1194,"open":1175,"high":1195,"low":1175,"close":1196,"change":1197,"percent_change":1198,"volume":173,"transactions":9,"vwap":1196},"2025-11-25",26.52,26.485,0.553,2.13,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1203,"change":1204,"percent_change":549,"volume":469,"transactions":9,"vwap":1203},"2025-11-24",25.98,26.02,25.932,0.095,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":462,"transactions":9,"vwap":1209},"2025-11-21",25.7,25.855,25.837,0.681,2.71,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":1217,"percent_change":1218,"volume":516,"transactions":9,"vwap":1216},"2025-11-20",25.25,25.26,25.156,-0.324,-1.27,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":967,"volume":516,"transactions":9,"vwap":1222},"2025-11-19",25.384,25.48,0.015,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1227,"change":1229,"percent_change":1230,"volume":404,"transactions":9,"vwap":1227},"2025-11-18",25.24,25.465,25.23,0.158,0.62,{"date":1232,"open":1233,"high":1233,"low":1234,"close":1234,"change":1235,"percent_change":773,"volume":386,"transactions":9,"vwap":1234},"2025-11-17",25.75,25.307,-0.641,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":323,"transactions":9,"vwap":1240},"2025-11-14",25.97,26.021999,25.948,-0.209,-0.8,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":173,"transactions":9,"vwap":1246},"2025-11-13",26.67,26.157,-0.467,-1.75,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":1255,"volume":447,"transactions":9,"vwap":1253},"2025-11-12",26.669,26.7,26.624,0.108,0.41,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":882,"volume":404,"transactions":9,"vwap":1260},"2025-11-11",26.47,26.535,26.516,0.084,{"date":1263,"open":1264,"high":1265,"low":1264,"close":1266,"change":1267,"percent_change":689,"volume":670,"transactions":9,"vwap":1266},"2025-11-10",26.21,26.54,26.432,0.219,{"date":1269,"open":1201,"high":1270,"low":1271,"close":1272,"change":881,"percent_change":433,"volume":462,"transactions":9,"vwap":1272},"2025-11-07",26.26,25.94,26.213,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":828,"volume":1279,"transactions":9,"vwap":1277},"2025-11-06",26.3,26.1,26.119,-0.441,2600,{"date":1281,"open":1282,"high":1283,"low":1270,"close":1283,"change":1284,"percent_change":633,"volume":609,"transactions":9,"vwap":1283},"2025-11-05",26.31,26.56,0.347,{"date":1286,"open":1287,"high":1287,"low":1272,"close":1272,"change":1288,"percent_change":1289,"volume":386,"transactions":9,"vwap":1272},"2025-11-04",26.41,-0.427,-1.6,{"date":1291,"open":1292,"high":1292,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1294},"2025-11-03",26.81,26.22,26.64,-0.204,-0.76,8900,{"date":1299,"open":1182,"high":1300,"low":1182,"close":1300,"change":1301,"percent_change":792,"volume":404,"transactions":9,"vwap":1300},"2025-10-31",26.844,0.081,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":393,"transactions":9,"vwap":1306},"2025-10-30",26.82,27,26.763,-0.15,-0.56,{"date":1310,"open":1134,"high":1134,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2025-10-29",26.913,-0.952,-3.42,4200,{"date":1316,"open":1317,"high":1126,"low":1087,"close":1318,"change":1319,"percent_change":973,"volume":393,"transactions":9,"vwap":1318},"2025-10-28",27.859,27.865,-0.355,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":549,"volume":670,"transactions":9,"vwap":1324},"2025-10-27",28.33,28.161,28.22,0.105,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1329,"change":1330,"percent_change":1331,"volume":404,"transactions":9,"vwap":1329},"2025-10-24",28.27,28.115,0.025,0.09,{"date":1333,"open":777,"high":1043,"low":1087,"close":1043,"change":1334,"percent_change":1335,"volume":455,"transactions":9,"vwap":1043},"2025-10-23",0.19,0.68,{"date":1337,"open":1338,"high":1338,"low":1054,"close":1339,"change":1340,"percent_change":1341,"volume":230,"transactions":9,"vwap":1339},"2025-10-22",28.040001,27.9,-0.169,-0.6,{"date":1343,"open":1339,"high":1093,"low":1339,"close":1344,"change":1345,"percent_change":980,"volume":447,"transactions":9,"vwap":1344},"2025-10-21",28.069,0.252,{"date":1347,"open":1132,"high":1348,"low":1132,"close":1349,"change":1350,"percent_change":1351,"volume":516,"transactions":9,"vwap":1349},"2025-10-20",27.819,27.817,0.449,1.64,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1355,"change":1356,"percent_change":1255,"volume":1024,"transactions":9,"vwap":1355},"2025-10-17",27.24,27.368,0.112,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":574,"transactions":9,"vwap":1361},"2025-10-16",27.48,27.18,27.256,-0.344,-1.25,{"date":1365,"open":1366,"high":1100,"low":1367,"close":681,"change":432,"percent_change":454,"volume":302,"transactions":9,"vwap":681},"2025-10-15",27.64,27.57,{"date":1369,"open":1370,"high":1367,"low":1370,"close":1371,"change":833,"percent_change":1372,"volume":1024,"transactions":9,"vwap":1371},"2025-10-14",27.13,27.493,1.49,{"date":1374,"open":1375,"high":1370,"low":1375,"close":1376,"change":1377,"percent_change":556,"volume":1378,"transactions":9,"vwap":1376},"2025-10-13",26.96,27.09,0.395,6700,{"date":1380,"open":1134,"high":1134,"low":1381,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-10-10",26.695,-0.662,-2.42,4400,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":404,"transactions":9,"vwap":1388},"2025-10-09",27.41,27.357,-0.3,-1.08,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":1396,"percent_change":100,"volume":290,"transactions":9,"vwap":1395},"2025-10-08",27.56,27.7,27.657,0.146,{"date":1398,"open":719,"high":1393,"low":1399,"close":1399,"change":1400,"percent_change":806,"volume":574,"transactions":9,"vwap":1399},"2025-10-07",27.511,-0.469,{"date":1402,"open":1403,"high":1403,"low":1135,"close":1404,"change":1405,"percent_change":1406,"volume":609,"transactions":9,"vwap":1404},"2025-10-06",28.28,27.98,-0.072,-0.26,{"date":1408,"open":1324,"high":1324,"low":1409,"close":1409,"change":1410,"percent_change":1411,"volume":393,"transactions":9,"vwap":1409},"2025-10-03",28.052,0.006,0.02,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1415,"change":260,"percent_change":1416,"volume":1024,"transactions":9,"vwap":1415},"2025-10-02",27.77,28.046,0.31,{"date":1418,"open":1067,"high":1067,"low":1067,"close":1067,"change":1419,"percent_change":218,"volume":397,"transactions":9,"vwap":1067},"2025-10-01",0.002,{"date":1421,"open":720,"high":1422,"low":1092,"close":1422,"change":1423,"percent_change":219,"volume":469,"transactions":9,"vwap":1422},"2025-09-30",27.958,0.007,{"date":1425,"open":1081,"high":1074,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-09-29",27.861,27.951,-0.089,-0.32,3000,{"date":1432,"open":1427,"high":1338,"low":1433,"close":1338,"change":1434,"percent_change":1435,"volume":323,"transactions":9,"vwap":1338},"2025-09-26",27.89,0.302,1.09,{"date":1437,"open":1062,"high":1062,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":498,"transactions":9,"vwap":1439},"2025-09-25",27.714,27.738,-0.301,-1.07,{"date":1443,"open":796,"high":796,"low":1444,"close":1444,"change":1445,"percent_change":1035,"volume":469,"transactions":9,"vwap":1444},"2025-09-24",28.039,-0.261,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1449,"change":1450,"percent_change":523,"volume":386,"transactions":9,"vwap":1449},"2025-09-23",28.5,28.3,-0.231,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1454,"change":1456,"percent_change":105,"volume":498,"transactions":9,"vwap":1454},"2025-09-22",28.46,28.531,28.44,0.069,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1035,"volume":469,"transactions":9,"vwap":1460},"2025-09-19",28.71,28.462,-0.265,{"date":1463,"open":465,"high":1464,"low":465,"close":1464,"change":1465,"percent_change":1466,"volume":516,"transactions":9,"vwap":1464},"2025-09-18",28.727,0.366,1.29,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-09-17",28.42,28.673,28.361,-0.014,-0.05,11000,{"date":1476,"open":1477,"high":1478,"low":1477,"close":1478,"change":1479,"percent_change":268,"volume":404,"transactions":9,"vwap":1478},"2025-09-16",28.209,28.375,-0.125,{"date":1481,"open":1482,"high":1482,"low":1448,"close":1448,"change":1018,"percent_change":385,"volume":365,"transactions":9,"vwap":1448},"2025-09-15",28.7,{"date":1484,"open":1485,"high":465,"low":1486,"close":1486,"change":1429,"percent_change":1487,"volume":588,"transactions":9,"vwap":1486},"2025-09-12",28.6,28.554,-1.11,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":1335,"percent_change":1492,"volume":574,"transactions":9,"vwap":1491},"2025-09-11",28.677,28.874,2.41,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1496,"change":1497,"percent_change":1429,"volume":404,"transactions":9,"vwap":1496},"2025-09-10",28.11,28.194,-0.09,{"date":1499,"open":1500,"high":1500,"low":1324,"close":1501,"change":1502,"percent_change":1503,"volume":1430,"transactions":9,"vwap":1501},"2025-09-09",28.39,28.284,-0.221,-0.78,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1507,"change":1509,"percent_change":189,"volume":1024,"transactions":9,"vwap":1507},"2025-09-08",28.4,28.505,28.34,0.045,{"date":1511,"open":1512,"high":1453,"low":1513,"close":1453,"change":515,"percent_change":1514,"volume":469,"transactions":9,"vwap":1453},"2025-09-05",28.38,28.35,0.17,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":323,"transactions":9,"vwap":1518},"2025-09-04",28.051001,28.412,0.422,1.51,{"date":1522,"open":1523,"high":1523,"low":1433,"close":1523,"change":1524,"percent_change":1525,"volume":302,"transactions":9,"vwap":1523},"2025-09-03",27.99,-0.08,-0.29,{"date":1527,"open":1404,"high":1093,"low":1404,"close":1093,"change":1528,"percent_change":1242,"volume":1024,"transactions":9,"vwap":1093},"2025-09-02",-0.227,{"date":1530,"open":1328,"high":1531,"low":1532,"close":1531,"change":1533,"percent_change":1534,"volume":447,"transactions":9,"vwap":1531},"2025-08-29",28.297,28.21,-0.148,-0.52,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1538,"change":1539,"percent_change":1082,"volume":596,"transactions":9,"vwap":1538},"2025-08-28",28.31,28.445,0.032,{"date":1541,"open":796,"high":1542,"low":796,"close":1543,"change":1544,"percent_change":105,"volume":462,"transactions":9,"vwap":1543},"2025-08-27",28.429,28.413,0.068,{"date":1546,"open":1508,"high":1547,"low":1548,"close":1549,"change":1509,"percent_change":189,"volume":1550,"transactions":9,"vwap":1549},"2025-08-26",28.385,28.311,28.345,2800,{"date":1552,"open":1513,"high":1553,"low":1449,"close":1449,"change":682,"percent_change":421,"volume":588,"transactions":9,"vwap":1449},"2025-08-25",28.37,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":574,"transactions":9,"vwap":1557},"2025-08-22",28.12,28.433,0.963,3.51,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":1473,"percent_change":1565,"volume":404,"transactions":9,"vwap":1563},"2025-08-21",27.44,27.47,27.38,-0.18,{"date":1567,"open":1060,"high":1060,"low":1568,"close":1568,"change":1307,"percent_change":1569,"volume":386,"transactions":9,"vwap":1568},"2025-08-20",27.52,-0.54,{"date":1571,"open":1572,"high":1573,"low":680,"close":1574,"change":1575,"percent_change":1416,"volume":323,"transactions":9,"vwap":1574},"2025-08-19",27.79,27.808,27.67,0.085,{"date":1577,"open":1578,"high":1579,"low":1132,"close":1579,"change":1580,"percent_change":105,"volume":498,"transactions":9,"vwap":1579},"2025-08-18",27.551,27.585,0.067,{"date":1582,"open":1583,"high":1132,"low":1105,"close":1584,"change":1585,"percent_change":1586,"volume":901,"transactions":9,"vwap":1584},"2025-08-15",27.549,27.518,-0.188,-0.68,{"date":1588,"open":752,"high":1589,"low":1590,"close":1589,"change":786,"percent_change":254,"volume":365,"transactions":9,"vwap":1589},"2025-08-14",27.706,27.616,{"date":1592,"open":673,"high":1593,"low":673,"close":1593,"change":1594,"percent_change":1595,"volume":277,"transactions":9,"vwap":1593},"2025-08-13",27.945,0.59,2.16,{"date":1597,"open":746,"high":1598,"low":746,"close":1599,"change":1600,"percent_change":1211,"volume":173,"transactions":9,"vwap":1599},"2025-08-12",27.4,27.355,0.722,{"date":1602,"open":1153,"high":1153,"low":1603,"close":1604,"change":1605,"percent_change":780,"volume":516,"transactions":9,"vwap":1604},"2025-08-11",26.6,26.633,-0.114,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":1612,"volume":462,"transactions":9,"vwap":1610},"2025-08-08",26.71,26.79,26.747,-0.108,-0.4,{"date":1614,"open":745,"high":745,"low":1615,"close":1616,"change":1617,"percent_change":620,"volume":386,"transactions":9,"vwap":1616},"2025-08-07",26.75,26.855,-0.094,{"date":1619,"open":700,"high":1147,"low":1620,"close":1147,"change":1621,"percent_change":1622,"volume":302,"transactions":9,"vwap":1147},"2025-08-06",26.85,0.049,0.18,{"date":1624,"open":1300,"high":1625,"low":1300,"close":1140,"change":1626,"percent_change":343,"volume":609,"transactions":9,"vwap":1140},"2025-08-05",26.94,0.071,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1630,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1630},"2025-08-04",26.76,26.829,26.74,0.249,0.94,4800,{"date":1636,"open":1258,"high":699,"low":1637,"close":699,"change":1406,"percent_change":1638,"volume":609,"transactions":9,"vwap":699},"2025-08-01",26.43,-0.97,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1301,"percent_change":792,"volume":404,"transactions":9,"vwap":1642},"2025-07-31",26.95,26.84,{"date":1644,"open":1620,"high":1645,"low":1646,"close":1647,"change":1184,"percent_change":276,"volume":323,"transactions":9,"vwap":1647},"2025-07-30",27.01,26.69,26.759,{"date":1649,"open":1650,"high":1650,"low":1304,"close":1651,"change":1652,"percent_change":1653,"volume":447,"transactions":9,"vwap":1651},"2025-07-29",26.92,26.856,-0.016,-0.06,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":276,"volume":404,"transactions":9,"vwap":1657},"2025-07-28",27.040001,26.872,-0.096,{"date":1660,"open":1304,"high":1661,"low":1662,"close":1661,"change":1663,"percent_change":1664,"volume":609,"transactions":9,"vwap":1661},"2025-07-25",26.968,26.8,0.217,0.81,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1429,"volume":670,"transactions":9,"vwap":1669},"2025-07-24",26.83,26.851,26.751,-0.086,{"date":1672,"open":1662,"high":1673,"low":1615,"close":1673,"change":1674,"percent_change":1335,"volume":358,"transactions":9,"vwap":1673},"2025-07-23",26.837,0.181,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1679,"percent_change":556,"volume":609,"transactions":9,"vwap":1678},"2025-07-22",26.38,26.656,0.389,{"date":1681,"open":1682,"high":1175,"low":1683,"close":1683,"change":1684,"percent_change":864,"volume":609,"transactions":9,"vwap":1683},"2025-07-21",26.42,26.267,-0.146,{"date":1686,"open":1677,"high":1682,"low":1677,"close":1687,"change":1688,"percent_change":421,"volume":317,"transactions":9,"vwap":1687},"2025-07-18",26.413,-0.124,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1692,"change":1377,"percent_change":1520,"volume":365,"transactions":9,"vwap":1692},"2025-07-17",26.25,26.537,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":654,"volume":173,"transactions":9,"vwap":1696},"2025-07-16",25.9,26.142,0.148,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1702,"change":1703,"percent_change":1704,"volume":317,"transactions":9,"vwap":1702},"2025-07-15",26.133,26.16,25.994,-0.475,-1.79,{"date":1706,"open":1707,"high":1175,"low":1707,"close":1708,"change":1709,"percent_change":490,"volume":498,"transactions":9,"vwap":1708},"2025-07-14",26.356,26.469,0.026,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":392,"volume":386,"transactions":9,"vwap":1714},"2025-07-11",26.49,26.44,26.443,-0.291,{"date":1717,"open":1718,"high":1662,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":255,"transactions":9,"vwap":1719},"2025-07-10",26.51,26.734,0.218,0.82,{"date":1723,"open":1260,"high":1260,"low":1260,"close":1260,"change":1724,"percent_change":330,"volume":404,"transactions":9,"vwap":1260},"2025-07-09",0.132,{"date":1726,"open":1727,"high":1727,"low":1728,"close":1728,"change":1729,"percent_change":105,"volume":358,"transactions":9,"vwap":1728},"2025-07-08",26.406,26.384,0.064,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-07-07",26.66,26.29,26.32,-0.414,-1.55,13700,{"date":1739,"open":699,"high":1719,"low":699,"close":1719,"change":1740,"percent_change":357,"volume":404,"transactions":9,"vwap":1719},"2025-07-03",0.254,{"date":1742,"open":1701,"high":1175,"low":1701,"close":1175,"change":343,"percent_change":730,"volume":574,"transactions":9,"vwap":1175},"2025-07-02",{"date":1744,"open":1293,"high":1293,"low":1293,"close":1293,"change":1745,"percent_change":1746,"volume":404,"transactions":9,"vwap":1293},"2025-07-01",0.444,1.72,{"date":1748,"open":1749,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":961,"volume":1024,"transactions":9,"vwap":1751},"2025-06-30",25.86,25.74,25.776,-0.041,{"date":1754,"open":1749,"high":1749,"low":1755,"close":1755,"change":1756,"percent_change":1757,"volume":574,"transactions":9,"vwap":1755},"2025-06-27",25.817,0.164,0.64,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1761,"change":1762,"percent_change":633,"volume":807,"transactions":9,"vwap":1761},"2025-06-26",25.5,25.653,0.333,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1766,"change":1528,"percent_change":703,"volume":1384,"transactions":9,"vwap":1766},"2025-06-25",25.38,25.32,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":139,"volume":1774,"transactions":9,"vwap":1772},"2025-06-24",25.53,25.56,25.46,25.547,0.267,5200,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":614,"transactions":9,"vwap":1778},"2025-06-23",24.89,25.28,0.547,2.21,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1784,"change":1785,"percent_change":134,"volume":574,"transactions":9,"vwap":1784},"2025-06-20",24.66,24.733,0.113,{"date":1787,"open":1788,"high":1789,"low":1788,"close":1790,"change":1791,"percent_change":129,"volume":270,"transactions":9,"vwap":1790},"2025-06-18",24.54,24.72,24.62,0.212,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":173,"transactions":9,"vwap":1797},"2025-06-17",24.521,24.6,24.4,24.408,-0.331,-1.34,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":376,"percent_change":1746,"volume":365,"transactions":9,"vwap":1804},"2025-06-16",24.693,24.9,24.739,{"date":1806,"open":1807,"high":1790,"low":1808,"close":1808,"change":1308,"percent_change":1809,"volume":378,"transactions":9,"vwap":1808},"2025-06-13",24.52,24.32,-2.25,{"date":1811,"open":1789,"high":1812,"low":1789,"close":1813,"change":1814,"percent_change":1815,"volume":498,"transactions":9,"vwap":1813},"2025-06-12",24.917,24.88,-0.095,-0.38,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":625,"volume":1550,"transactions":9,"vwap":1821},"2025-06-11",25.059999,25.1,24.92,24.975,-0.077,{"date":1824,"open":1825,"high":1818,"low":1825,"close":1826,"change":1720,"percent_change":1827,"volume":284,"transactions":9,"vwap":1826},"2025-06-10",25,25.052,0.88,{"date":1829,"open":1830,"high":1820,"low":1830,"close":1831,"change":1832,"percent_change":433,"volume":323,"transactions":9,"vwap":1831},"2025-06-09",24.8,24.834,0.088,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":900,"volume":609,"transactions":9,"vwap":1837},"2025-06-06",24.76,24.67,24.746,0.344,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":702,"volume":469,"transactions":9,"vwap":1843},"2025-06-05",24.48,24.33,24.402,-0.059,{"date":1846,"open":1841,"high":1841,"low":1847,"close":1848,"change":1301,"percent_change":1849,"volume":455,"transactions":9,"vwap":1848},"2025-06-04",24.46,24.461,0.33,{"date":1851,"open":1852,"high":1853,"low":1852,"close":1853,"change":792,"percent_change":1854,"volume":365,"transactions":9,"vwap":1853},"2025-06-03",24.24,24.38,1.25,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":609,"transactions":9,"vwap":1858},"2025-06-02",24.059999,24.08,-0.154,-0.64,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1864,"change":1865,"percent_change":1307,"volume":404,"transactions":9,"vwap":1864},"2025-05-30",24.16,24.234,-0.036,{"date":1867,"open":1868,"high":16,"low":1868,"close":16,"change":1301,"percent_change":1849,"volume":447,"transactions":9,"vwap":16},"2025-05-29",24.18,{"date":1870,"open":1871,"high":1796,"low":1872,"close":1872,"change":1502,"percent_change":1154,"volume":455,"transactions":9,"vwap":1872},"2025-05-28",24.36,24.189,{"date":1874,"open":17,"high":1875,"low":17,"close":1875,"change":1876,"percent_change":1877,"volume":609,"transactions":9,"vwap":1875},"2025-05-27",24.41,0.535,2.24,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1064,"percent_change":1569,"volume":841,"transactions":9,"vwap":1883},"2025-05-23",23.7,23.94,23.61,23.875,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1887,"change":1889,"percent_change":1497,"volume":469,"transactions":9,"vwap":1887},"2025-05-22",23.871,24.0049992,23.85,-0.022,{"date":1891,"open":1892,"high":1807,"low":1893,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-05-21",24.44,24.027,-0.872,-3.5,6300,{"date":1898,"open":1899,"high":1899,"low":1899,"close":1899,"change":199,"percent_change":1441,"volume":567,"transactions":9,"vwap":1899},"2025-05-20",24.899,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1903,"change":1905,"percent_change":1534,"volume":447,"transactions":9,"vwap":1903},"2025-05-19",25.152,25.169,25.129,-0.131,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1909,"change":1911,"percent_change":923,"volume":886,"transactions":9,"vwap":1909},"2025-05-16",25.2,25.3,25.030001,0.268,{"date":1913,"open":1820,"high":1914,"low":1820,"close":1914,"change":1915,"percent_change":199,"volume":1774,"transactions":9,"vwap":1914},"2025-05-15",25.032,-0.069,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1919,"change":199,"percent_change":587,"volume":516,"transactions":9,"vwap":1919},"2025-05-14",25.18,25.101,{"date":1921,"open":1922,"high":1922,"low":1923,"close":1923,"change":580,"percent_change":1416,"volume":447,"transactions":9,"vwap":1923},"2025-05-13",25.42,25.371,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-05-12",25.09,25.292,1.015,4.18,7100,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1934,"change":1935,"percent_change":1107,"volume":397,"transactions":9,"vwap":1934},"2025-05-09",24.26,24.277,0.125,{"date":1937,"open":1938,"high":1933,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":574,"transactions":9,"vwap":1939},"2025-05-08",23.96,24.152,0.412,1.74,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":322,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-05-07",23.72,23.79,23.62,23.74,1.19,4700,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1905,"percent_change":1308,"volume":670,"transactions":9,"vwap":1955},"2025-05-06",23.48,23.52,23.44,23.46,{"date":1957,"open":1958,"high":1958,"low":1958,"close":1958,"change":1959,"percent_change":1341,"volume":397,"transactions":9,"vwap":1958},"2025-05-05",23.591,-0.142,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1963,"change":1964,"percent_change":1965,"volume":386,"transactions":9,"vwap":1963},"2025-05-02",23.82,23.733,0.633,2.74,{"date":1967,"open":1968,"high":1968,"low":1968,"close":1968,"change":1653,"percent_change":1406,"volume":404,"transactions":9,"vwap":1968},"2025-05-01",23.1,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1972,"change":1473,"percent_change":209,"volume":1974,"transactions":9,"vwap":1972},"2025-04-30",22.94,23.16,22.9,19700,{"date":1976,"open":1977,"high":1977,"low":1977,"close":1977,"change":1009,"percent_change":1978,"volume":567,"transactions":9,"vwap":1977},"2025-04-29",23.21,0.56,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1982,"change":490,"percent_change":1983,"volume":365,"transactions":9,"vwap":1982},"2025-04-28",23.18,23.08,0.44,{"date":1985,"open":1986,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1307,"volume":609,"transactions":9,"vwap":1988},"2025-04-25",23.059999,22.88,22.98,-0.035,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":1023,"volume":1996,"transactions":9,"vwap":1994},"2025-04-24",22.78,23.040001,23.014999,0.222,6100,{"date":1998,"open":1981,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":1430,"transactions":9,"vwap":2000},"2025-04-23",23.42,22.793,0.329,1.46,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2006,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2006},"2025-04-22",22.43,22.464,22.22,0.668,3.06,5900,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":290,"transactions":9,"vwap":2015},"2025-04-21",22.040001,21.66,21.796,-0.479,-2.15,{"date":2019,"open":2007,"high":2020,"low":2007,"close":2021,"change":2022,"percent_change":134,"volume":1014,"transactions":9,"vwap":2021},"2025-04-17",22.38,22.275,0.102,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":924,"transactions":9,"vwap":2027},"2025-04-16",22.46,21.94,22.173,-0.407,-1.8,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2034,"change":1688,"percent_change":864,"volume":1774,"transactions":9,"vwap":2034},"2025-04-15",22.7,22.76,22.58,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2038,"change":2040,"percent_change":556,"volume":2041,"transactions":9,"vwap":2038},"2025-04-14",22.6,22.704,22.42,0.331,14100,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":396,"volume":2049,"transactions":9,"vwap":2047},"2025-04-11",22,22.44,21.84,22.373,0.206,11700,{"date":2051,"open":2032,"high":2032,"low":2052,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-04-10",21.82,22.167,-1.099,-4.72,5700,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":393,"transactions":9,"vwap":2060},"2025-04-09",21.059999,23.266,1.953,9.16,{"date":2064,"open":2013,"high":2013,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-04-08",21.313,-0.527,-2.41,3600,{"date":2070,"open":2071,"high":2020,"low":175,"close":2046,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2046},"2025-04-07",21.5,-0.198,-0.9,15300,{"date":2076,"open":2077,"high":2077,"low":2026,"close":2078,"change":316,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-04-04",22.55,22.038,-4.47,12900,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":516,"transactions":9,"vwap":2084},"2025-04-03",23.92,23.068001,-1.931,-7.72,{"date":2088,"open":1842,"high":1825,"low":1842,"close":2089,"change":2090,"percent_change":2091,"volume":609,"transactions":9,"vwap":2089},"2025-04-02",24.999,0.451,1.84,{"date":2093,"open":1841,"high":2094,"low":18,"close":2094,"change":2095,"percent_change":1849,"volume":317,"transactions":9,"vwap":2094},"2025-04-01",24.548,0.08,{"date":2097,"open":2098,"high":2099,"low":1881,"close":2099,"change":1865,"percent_change":1307,"volume":2041,"transactions":9,"vwap":2099},"2025-03-31",24.25,24.468,{"date":2101,"open":2102,"high":2102,"low":1892,"close":2103,"change":2104,"percent_change":2105,"volume":1024,"transactions":9,"vwap":2103},"2025-03-28",24.56,24.504,-0.535,-2.14,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":386,"transactions":9,"vwap":2110},"2025-03-27",25.12,24.96,25.039,-0.102,-0.41,{"date":2114,"open":1207,"high":1207,"low":2115,"close":2116,"change":2117,"percent_change":625,"volume":2118,"transactions":9,"vwap":2116},"2025-03-26",25.128,25.141,-0.079,8700,{"date":2120,"open":1226,"high":1226,"low":2121,"close":2121,"change":2122,"percent_change":268,"volume":2123,"transactions":9,"vwap":2121},"2025-03-25",25.22,-0.112,5000,{"date":2125,"open":1819,"high":2126,"low":1819,"close":2127,"change":2128,"percent_change":2129,"volume":1097,"transactions":9,"vwap":2127},"2025-03-24",25.34,25.332,0.618,2.5,{"date":2131,"open":1789,"high":1789,"low":2132,"close":2132,"change":2133,"percent_change":864,"volume":1024,"transactions":9,"vwap":2132},"2025-03-21",24.714,-0.137,{"date":2135,"open":1818,"high":1818,"low":2136,"close":2136,"change":1473,"percent_change":2137,"volume":574,"transactions":9,"vwap":2136},"2025-03-20",24.851,-0.2,{"date":2139,"open":1813,"high":2140,"low":1813,"close":2140,"change":2141,"percent_change":2142,"volume":574,"transactions":9,"vwap":2140},"2025-03-19",24.901,0.298,1.21,{"date":2144,"open":1790,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":587,"volume":302,"transactions":9,"vwap":2147},"2025-03-18",24.64,24.593,24.603,-0.264,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2152,"change":2153,"percent_change":641,"volume":498,"transactions":9,"vwap":2152},"2025-03-17",24.647,24.867,0.407,{"date":2155,"open":1863,"high":1847,"low":1863,"close":1847,"change":2156,"percent_change":2129,"volume":498,"transactions":9,"vwap":1847},"2025-03-14",0.596,{"date":2158,"open":2159,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":317,"transactions":9,"vwap":2161},"2025-03-13",24.42,23.76,23.864,-0.542,-2.22,{"date":2165,"open":2166,"high":2166,"low":1808,"close":2167,"change":1064,"percent_change":2168,"volume":1384,"transactions":9,"vwap":2167},"2025-03-12",24.5,24.406,-0.53,{"date":2170,"open":1783,"high":1835,"low":1796,"close":2171,"change":2172,"percent_change":169,"volume":284,"transactions":9,"vwap":2171},"2025-03-11",24.536,-0.176,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2177,"change":2178,"percent_change":2179,"volume":317,"transactions":9,"vwap":2177},"2025-03-10",24.95,25.040001,24.712,-0.678,-2.67,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":1995,"percent_change":1827,"volume":2186,"transactions":9,"vwap":2185},"2025-03-07",25.08,25.43,24.86,25.39,15800,{"date":2188,"open":2189,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-03-06",25.44,25.11,25.168,-0.432,-1.69,6200,{"date":2196,"open":1765,"high":2197,"low":1908,"close":2197,"change":2198,"percent_change":900,"volume":478,"transactions":9,"vwap":2197},"2025-03-05",25.6,0.357,{"date":2200,"open":2201,"high":2201,"low":1825,"close":2202,"change":2203,"percent_change":2204,"volume":302,"transactions":9,"vwap":2202},"2025-03-04",25.58,25.243,-0.566,-2.19,{"date":2206,"open":1175,"high":1175,"low":1233,"close":2207,"change":2208,"percent_change":2209,"volume":1378,"transactions":9,"vwap":2207},"2025-03-03",25.809,-0.507,-1.93,{"date":2211,"open":1202,"high":2212,"low":191,"close":2212,"change":2213,"percent_change":2214,"volume":255,"transactions":9,"vwap":2212},"2025-02-28",26.316,0.196,0.75,{"date":2216,"open":1733,"high":1733,"low":1190,"close":1190,"change":2217,"percent_change":1289,"volume":574,"transactions":9,"vwap":1190},"2025-02-27",-0.425,{"date":2219,"open":1283,"high":1182,"low":2220,"close":2220,"change":489,"percent_change":1082,"volume":1550,"transactions":9,"vwap":2220},"2025-02-26",26.545,{"date":2222,"open":2223,"high":1294,"low":2224,"close":1260,"change":2225,"percent_change":1653,"volume":662,"transactions":9,"vwap":1260},"2025-02-25",26.46,26.36,-0.017,{"date":2227,"open":1294,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":1612,"volume":2231,"transactions":9,"vwap":2229},"2025-02-24",26.68,26.533,-0.106,24700,{"date":2233,"open":1354,"high":1354,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":1279,"transactions":9,"vwap":2235},"2025-02-21",26.574,26.639,-0.841,-3.06,{"date":2239,"open":711,"high":711,"low":2240,"close":1359,"change":2241,"percent_change":2242,"volume":893,"transactions":9,"vwap":1359},"2025-02-20",27.308,-0.282,-1.02,{"date":2244,"open":685,"high":685,"low":1366,"close":2245,"change":2246,"percent_change":199,"volume":917,"transactions":9,"vwap":2245},"2025-02-19",27.762,-0.075,{"date":2248,"open":1087,"high":1087,"low":1394,"close":2249,"change":2250,"percent_change":654,"volume":516,"transactions":9,"vwap":2249},"2025-02-18",27.837,0.159,{"date":2252,"open":1366,"high":1121,"low":1366,"close":2253,"change":2254,"percent_change":1849,"volume":498,"transactions":9,"vwap":2253},"2025-02-14",27.678,0.092,{"date":2256,"open":1359,"high":681,"low":1562,"close":2257,"change":2258,"percent_change":613,"volume":469,"transactions":9,"vwap":2257},"2025-02-13",27.586,0.207,{"date":2260,"open":706,"high":2261,"low":2262,"close":2261,"change":2263,"percent_change":2264,"volume":498,"transactions":9,"vwap":2261},"2025-02-12",27.379,27.22,-0.101,-0.37,{"date":2266,"open":1105,"high":1105,"low":2267,"close":1359,"change":624,"percent_change":2268,"volume":2010,"transactions":9,"vwap":1359},"2025-02-11",27.394,-0.33,{"date":2270,"open":1568,"high":1394,"low":1568,"close":2271,"change":2272,"percent_change":669,"volume":2068,"transactions":9,"vwap":2271},"2025-02-10",27.571,-0.109,{"date":2274,"open":1404,"high":1404,"low":666,"close":666,"change":2275,"percent_change":587,"volume":230,"transactions":9,"vwap":666},"2025-02-07",-0.297,{"date":2277,"open":1043,"high":1043,"low":1054,"close":2278,"change":2279,"percent_change":2280,"volume":886,"transactions":9,"vwap":2278},"2025-02-06",27.977,-0.006,-0.02,{"date":2282,"open":2283,"high":2284,"low":1061,"close":2284,"change":1838,"percent_change":2285,"volume":516,"transactions":9,"vwap":2284},"2025-02-05",27.851,27.983,1.24,{"date":2287,"open":2288,"high":666,"low":1393,"close":2289,"change":2290,"percent_change":2290,"volume":277,"transactions":9,"vwap":2289},"2025-02-04",27.642,27.639,0,{"date":179,"open":1562,"high":1062,"low":706,"close":2289,"change":2292,"percent_change":2293,"volume":817,"transactions":9,"vwap":2289},0.199,0.73]