[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USRD":3,"homepage-market-summary":26,"stock-historical-USRD":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"USRD","2026-07-28",{"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},"Themes US R&D Champions ETF","Nasdaq",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},0.140267,"Annual",{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},37.237,37.0003,0.2367,0.64,11.2852,40.381,30.305,167.793042,68.8,656,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"success",[29,38,45,52,59,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":37},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":35,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":35,"sparkline":65,"date":37},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":37},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":37},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":37},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":37},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":11},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":21,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},23.68,161,58637.6084,20.42,"2025-02-12",[182,185,192,201,208,215,221,228,235,244,253,262,271,276,281,289,295,300,305,310,315,320,325,330,335,340,344,348,354,361,370,378,385,390,396,401,406,411,416,420,425,430,435,440,446,451,456,460,465,470,475,480,485,490,495,499,504,509,514,519,523,529,536,542,547,553,558,563,568,573,578,583,588,593,598,603,608,613,618,626,630,633,638,642,647,652,657,662,667,672,677,681,688,693,697,701,705,710,714,718,723,729,733,737,741,747,752,758,763,768,772,776,780,785,790,794,798,803,808,813,817,823,828,832,837,843,847,852,855,858,864,869,874,879,884,889,893,897,901,906,911,915,920,924,929,934,938,943,946,951,956,959,964,968,973,978,981,985,989,993,997,1003,1007,1012,1016,1021,1025,1030,1035,1039,1044,1048,1053,1057,1061,1066,1071,1075,1080,1084,1089,1094,1098,1102,1106,1110,1113,1118,1122,1126,1130,1134,1137,1142,1146,1149,1153,1158,1163,1170,1175,1179,1183,1188,1192,1195,1200,1204,1208,1212,1216,1221,1225,1230,1234,1238,1242,1246,1249,1254,1258,1262,1266,1271,1276,1281,1286,1293,1299,1303,1307,1311,1315,1319,1323,1326,1331,1337,1342,1347,1351,1355,1359,1364,1368,1372,1376,1380,1385,1389,1394,1398,1403,1405,1410,1415,1420,1424,1428,1432,1436,1440,1444,1448,1452,1457,1462,1468,1471,1476,1481,1485,1488,1492,1496,1501,1505,1509,1513,1518,1523,1528,1532,1536,1539,1543,1548,1554,1559,1563,1568,1573,1578,1582,1587,1591,1596,1601,1604,1610,1614,1620,1625,1629,1634,1638,1642,1647,1653,1658,1663,1667,1672,1677,1681,1685,1691,1696,1701,1707,1712,1717,1724,1729,1733,1741,1748,1754,1759,1766,1772,1777,1782,1788,1794,1800,1806,1811,1816,1820,1824,1829,1834,1840,1845,1851,1855,1861,1868,1874,1881,1886,1891,1897,1902,1908,1915,1921,1926,1932,1937,1941,1946,1950,1954],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":183,"vwap":184},11,36.992,{"date":186,"open":17,"high":17,"low":17,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-07-27",0.522,1.43,17.2852,12,36.9657,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-07-24",36.68,36.4783,0.0822,0.23,210.2852,16,36.6645,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":190,"vwap":207},"2026-07-23",36.3961,-0.4658,-1.26,39.2852,36.4117,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":199,"vwap":214},"2026-07-22",36.8619,-0.4621,-1.24,190.2852,37.0796,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":218,"percent_change":70,"volume":219,"transactions":190,"vwap":220},"2026-07-21",37.324,0.1227,12.2852,37.3742,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":199,"vwap":227},"2026-07-20",37.2013,-0.0972,-0.26,47.2852,37.3523,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":190,"vwap":234},"2026-07-17",37.2985,-0.4862,-1.29,11.4452,37.29,{"date":236,"open":237,"high":238,"low":237,"close":239,"change":240,"percent_change":225,"volume":241,"transactions":242,"vwap":243},"2026-07-16",37.615,37.88,37.7847,-0.099,473.2852,21,37.7589,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-07-15",37.99,37.8837,-0.1154,-0.3,618.2852,17,37.9812,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-07-14",37.95,37.9991,-0.329,-0.86,1211.3112,14,38.0147,{"date":263,"open":264,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":242,"vwap":270},"2026-07-13",38.43,38.62,38.3281,-0.2989,-0.77,1616.2852,38.449,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":249,"volume":275,"transactions":9,"vwap":273},"2026-07-10",38.627,-0.117,100,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":279,"percent_change":280,"volume":275,"transactions":9,"vwap":278},"2026-07-09",38.744,0.603,1.58,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":9,"vwap":285},"2026-07-08",38.17,38.099998,38.141,-0.164,-0.43,200,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":293,"percent_change":294,"volume":288,"transactions":9,"vwap":292},"2026-07-07",38.29,38.305,-0.356,-0.92,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":275,"transactions":9,"vwap":297},"2026-07-06",38.661,0.568,1.49,{"date":301,"open":302,"high":302,"low":302,"close":302,"change":303,"percent_change":304,"volume":275,"transactions":9,"vwap":302},"2026-07-02",38.092999,-0.244,-0.64,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":309,"volume":275,"transactions":9,"vwap":307},"2026-07-01",38.337,0.105,0.27,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":288,"transactions":9,"vwap":312},"2026-06-30",38.232,0.427,1.13,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":275,"transactions":9,"vwap":317},"2026-06-29",37.805,0.701,1.89,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":275,"transactions":9,"vwap":322},"2026-06-26",37.104,0.351,0.96,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":275,"transactions":9,"vwap":327},"2026-06-25",36.753,-0.043,-0.12,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":275,"transactions":9,"vwap":332},"2026-06-24",36.796,-0.074,-0.2,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":275,"transactions":9,"vwap":337},"2026-06-23",36.87,-0.599,-1.6,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":343,"percent_change":304,"volume":275,"transactions":9,"vwap":342},"2026-06-22",37.469,-0.24,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":299,"volume":275,"transactions":9,"vwap":346},"2026-06-18",37.709,0.552,{"date":349,"open":238,"high":238,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":9,"vwap":350},"2026-06-17",37.157,-0.533,-1.41,500,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":9,"vwap":357},"2026-06-16",37.87,37.69,-0.537,-1.4,400,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":9,"vwap":366},"2026-06-15",38.215,38.24,38.21,38.227,0.695,1.85,1100,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":9,"vwap":374},"2026-06-12",37.22,37.54,37.532,0.146,0.39,900,{"date":379,"open":380,"high":381,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":381},"2026-06-11",36.78,37.386,0.648,1.76,700,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":388,"percent_change":389,"volume":275,"transactions":9,"vwap":387},"2026-06-10",36.738,-0.812,-2.16,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":9,"vwap":392},"2026-06-09",37.55,-0.711,-1.86,300,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":399,"percent_change":400,"volume":275,"transactions":9,"vwap":398},"2026-06-08",38.261,0.211,0.55,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":275,"transactions":9,"vwap":403},"2026-06-05",38.049999,-1.78,-4.47,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":409,"percent_change":410,"volume":275,"transactions":9,"vwap":408},"2026-06-04",39.83,-0.057,-0.14,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":414,"percent_change":415,"volume":275,"transactions":9,"vwap":413},"2026-06-03",39.887,-0.494,-1.22,{"date":417,"open":21,"high":21,"low":21,"close":21,"change":418,"percent_change":419,"volume":288,"transactions":9,"vwap":21},"2026-06-02",0.013,0.03,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":424,"volume":275,"transactions":9,"vwap":422},"2026-06-01",40.368,1.118,2.85,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":275,"transactions":9,"vwap":427},"2026-05-29",39.25,1.039,2.72,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":275,"transactions":9,"vwap":432},"2026-05-28",38.211,0.705,1.88,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":438,"percent_change":439,"volume":275,"transactions":9,"vwap":437},"2026-05-27",37.506,-0.381,-1.01,{"date":441,"open":442,"high":442,"low":443,"close":443,"change":444,"percent_change":445,"volume":353,"transactions":9,"vwap":443},"2026-05-26",37.949,37.887,0.25,0.66,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":275,"transactions":9,"vwap":448},"2026-05-22",37.637,0.649,1.75,{"date":452,"open":453,"high":453,"low":453,"close":453,"change":454,"percent_change":455,"volume":275,"transactions":9,"vwap":453},"2026-05-21",36.988,0.163,0.44,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":138,"percent_change":459,"volume":275,"transactions":9,"vwap":458},"2026-05-20",36.825,1.91,{"date":461,"open":462,"high":462,"low":462,"close":462,"change":463,"percent_change":464,"volume":275,"transactions":9,"vwap":462},"2026-05-19",36.135,-0.202,-0.56,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":275,"transactions":9,"vwap":467},"2026-05-18",36.337,0.227,0.63,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":275,"transactions":9,"vwap":472},"2026-05-15",36.11,-0.187,-0.52,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":275,"transactions":9,"vwap":477},"2026-05-14",36.297,0.381,1.06,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":483,"percent_change":484,"volume":275,"transactions":9,"vwap":482},"2026-05-13",35.916,0.031,0.09,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":488,"percent_change":489,"volume":275,"transactions":9,"vwap":487},"2026-05-12",35.885,-0.316,-0.87,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":493,"percent_change":494,"volume":275,"transactions":9,"vwap":492},"2026-05-11",36.201,-0.033,-0.09,{"date":496,"open":497,"high":497,"low":497,"close":497,"change":498,"percent_change":445,"volume":275,"transactions":9,"vwap":497},"2026-05-08",36.234,0.239,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":502,"percent_change":503,"volume":275,"transactions":9,"vwap":501},"2026-05-07",35.995,-0.211,-0.58,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":507,"percent_change":508,"volume":275,"transactions":9,"vwap":506},"2026-05-06",36.206,0.703,1.98,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":512,"percent_change":513,"volume":275,"transactions":9,"vwap":511},"2026-05-05",35.503,0.41,1.17,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":517,"percent_change":518,"volume":275,"transactions":9,"vwap":516},"2026-05-04",35.092999,-0.047,-0.13,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":309,"percent_change":522,"volume":395,"transactions":9,"vwap":521},"2026-05-01",35.14,0.77,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":275,"transactions":9,"vwap":526},"2026-04-30",34.79,34.87,0.804,2.36,{"date":530,"open":531,"high":532,"low":533,"close":532,"change":534,"percent_change":249,"volume":535,"transactions":9,"vwap":532},"2026-04-29",33.87,34.066002,33.86,-0.104,600,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":540,"percent_change":541,"volume":395,"transactions":9,"vwap":539},"2026-04-28",34.15,34.17,-0.615,-1.77,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":275,"transactions":9,"vwap":544},"2026-04-27",34.785,-0.368,-1.05,{"date":548,"open":549,"high":550,"low":549,"close":550,"change":551,"percent_change":552,"volume":275,"transactions":9,"vwap":550},"2026-04-24",35.15,35.153,0.706,2.05,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":275,"transactions":9,"vwap":555},"2026-04-23",34.447,-0.393,-1.13,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":561,"percent_change":562,"volume":275,"transactions":9,"vwap":560},"2026-04-22",34.84,0.538,1.57,{"date":564,"open":565,"high":565,"low":565,"close":565,"change":566,"percent_change":567,"volume":275,"transactions":9,"vwap":565},"2026-04-21",34.302,-0.035,-0.1,{"date":569,"open":570,"high":570,"low":570,"close":570,"change":571,"percent_change":572,"volume":275,"transactions":9,"vwap":570},"2026-04-20",34.337,0.209,0.61,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":576,"percent_change":577,"volume":275,"transactions":9,"vwap":575},"2026-04-17",34.128,0.457,1.36,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":582,"volume":275,"transactions":9,"vwap":580},"2026-04-16",33.671,0.251,0.75,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":586,"percent_change":587,"volume":395,"transactions":9,"vwap":585},"2026-04-15",33.42,0.345,1.04,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":591,"percent_change":592,"volume":275,"transactions":9,"vwap":590},"2026-04-14",33.075001,0.323,0.99,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":275,"transactions":9,"vwap":595},"2026-04-13",32.752,0.773,2.42,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":275,"transactions":9,"vwap":600},"2026-04-10",31.979,-0.215,-0.67,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":275,"transactions":9,"vwap":605},"2026-04-09",32.194,-0.174,-0.54,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":275,"transactions":9,"vwap":610},"2026-04-08",32.368,0.889,2.82,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":275,"transactions":9,"vwap":615},"2026-04-07",31.479,-0.055,-0.17,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-04-06",31.65,31.47,31.534,0.062,0.2,1600,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":410,"volume":275,"transactions":9,"vwap":628},"2026-04-02",31.472,-0.045,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":468,"percent_change":148,"volume":275,"transactions":9,"vwap":632},"2026-04-01",31.517,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":275,"transactions":9,"vwap":635},"2026-03-31",31.29,0.985,3.25,{"date":639,"open":22,"high":22,"low":22,"close":22,"change":640,"percent_change":641,"volume":275,"transactions":9,"vwap":22},"2026-03-30",-0.252,-0.82,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":645,"percent_change":646,"volume":275,"transactions":9,"vwap":644},"2026-03-27",30.557,-0.761,-2.43,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":650,"percent_change":651,"volume":275,"transactions":9,"vwap":649},"2026-03-26",31.318,-0.588,-1.84,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":655,"percent_change":656,"volume":275,"transactions":9,"vwap":654},"2026-03-25",31.906,0.274,0.87,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":660,"percent_change":661,"volume":275,"transactions":9,"vwap":659},"2026-03-24",31.632,-0.37,-1.16,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":666,"volume":275,"transactions":9,"vwap":664},"2026-03-23",32.0019989,0.442,1.4,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":275,"transactions":9,"vwap":669},"2026-03-20",31.56,-0.668,-2.07,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":675,"percent_change":676,"volume":275,"transactions":9,"vwap":674},"2026-03-19",32.228,0.046,0.14,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":557,"volume":275,"transactions":9,"vwap":679},"2026-03-18",32.182,-0.367,{"date":682,"open":683,"high":684,"low":685,"close":685,"change":686,"percent_change":687,"volume":288,"transactions":9,"vwap":685},"2026-03-17",32.66,32.69,32.549,0.156,0.48,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":275,"transactions":9,"vwap":690},"2026-03-16",32.393,0.444,1.39,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":143,"percent_change":696,"volume":275,"transactions":9,"vwap":695},"2026-03-13",31.949,-0.59,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":389,"volume":275,"transactions":9,"vwap":699},"2026-03-12",32.139,-0.71,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":704,"percent_change":704,"volume":275,"transactions":9,"vwap":703},"2026-03-11",32.849,0,{"date":706,"open":707,"high":707,"low":703,"close":703,"change":708,"percent_change":709,"volume":395,"transactions":9,"vwap":703},"2026-03-10",33.080002,-0.322,-0.97,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":591,"percent_change":713,"volume":275,"transactions":9,"vwap":712},"2026-03-09",33.171,0.98,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":717,"percent_change":359,"volume":275,"transactions":9,"vwap":716},"2026-03-06",32.848,-0.467,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":275,"transactions":9,"vwap":720},"2026-03-05",33.315,-0.005,-0.02,{"date":724,"open":725,"high":725,"low":726,"close":726,"change":727,"percent_change":728,"volume":288,"transactions":9,"vwap":726},"2026-03-04",33.37,33.32,0.451,1.37,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":660,"percent_change":732,"volume":275,"transactions":9,"vwap":731},"2026-03-03",32.869,-1.11,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":418,"percent_change":736,"volume":275,"transactions":9,"vwap":735},"2026-03-02",33.239,0.04,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":329,"volume":275,"transactions":9,"vwap":739},"2026-02-27",33.226,-0.04,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":274,"percent_change":746,"volume":384,"transactions":9,"vwap":745},"2026-02-26",33.38,33.23,33.266,-0.35,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":275,"transactions":9,"vwap":749},"2026-02-25",33.383,0.428,1.3,{"date":753,"open":754,"high":754,"low":755,"close":755,"change":756,"percent_change":757,"volume":535,"transactions":9,"vwap":755},"2026-02-24",32.99,32.955,0.602,1.86,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":275,"transactions":9,"vwap":760},"2026-02-23",32.353,-0.697,-2.11,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":766,"percent_change":767,"volume":275,"transactions":9,"vwap":765},"2026-02-20",33.049999,0.078,0.24,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":771,"percent_change":64,"volume":275,"transactions":9,"vwap":770},"2026-02-19",32.972,-0.017,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":775,"percent_change":104,"volume":275,"transactions":9,"vwap":774},"2026-02-18",32.989,0.292,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":155,"volume":275,"transactions":9,"vwap":778},"2026-02-17",32.697,-0.137,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":783,"percent_change":784,"volume":275,"transactions":9,"vwap":782},"2026-02-13",32.834,0.383,1.18,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":275,"transactions":9,"vwap":787},"2026-02-12",32.451,-0.751,-2.26,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":419,"volume":275,"transactions":9,"vwap":792},"2026-02-11",33.202,0.009,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":334,"volume":275,"transactions":9,"vwap":796},"2026-02-10",33.193,-0.066,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":801,"percent_change":802,"volume":275,"transactions":9,"vwap":800},"2026-02-09",33.259,0.305,0.93,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":806,"percent_change":807,"volume":275,"transactions":9,"vwap":805},"2026-02-06",32.954,0.817,2.54,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":275,"transactions":9,"vwap":810},"2026-02-05",32.137,-0.463,-1.42,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":602,"volume":275,"transactions":9,"vwap":815},"2026-02-04",32.6,-0.22,{"date":818,"open":819,"high":820,"low":819,"close":820,"change":821,"percent_change":822,"volume":395,"transactions":9,"vwap":820},"2026-02-03",32.675,32.82,-0.826,-2.45,{"date":824,"open":825,"high":826,"low":825,"close":826,"change":827,"percent_change":19,"volume":275,"transactions":9,"vwap":826},"2026-02-02",33.63,33.646,0.215,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":212,"volume":275,"transactions":9,"vwap":830},"2026-01-30",33.431,-0.421,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":275,"transactions":9,"vwap":834},"2026-01-29",33.852,-0.351,-1.03,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":842,"volume":275,"transactions":9,"vwap":840},"2026-01-28",34.24,34.203,0.053,0.16,{"date":844,"open":845,"high":846,"low":845,"close":538,"change":766,"percent_change":197,"volume":353,"transactions":9,"vwap":538},"2026-01-27",34.11,34.19,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":850,"percent_change":851,"volume":275,"transactions":9,"vwap":849},"2026-01-26",34.071999,0.271,0.8,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":566,"percent_change":567,"volume":288,"transactions":9,"vwap":854},"2026-01-23",33.801,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":591,"percent_change":324,"volume":275,"transactions":9,"vwap":857},"2026-01-22",33.836,{"date":859,"open":860,"high":861,"low":860,"close":861,"change":862,"percent_change":863,"volume":395,"transactions":9,"vwap":861},"2026-01-21",33.5,33.513,0.523,1.59,{"date":865,"open":866,"high":866,"low":754,"close":754,"change":867,"percent_change":868,"volume":535,"transactions":9,"vwap":754},"2026-01-20",33.14,-0.571,-1.7,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":872,"percent_change":873,"volume":275,"transactions":9,"vwap":871},"2026-01-16",33.561,0.106,0.32,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":275,"transactions":9,"vwap":876},"2026-01-15",33.455,-0.003,-0.01,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":883,"volume":275,"transactions":9,"vwap":881},"2026-01-14",33.458,-0.282,-0.84,{"date":885,"open":886,"high":886,"low":886,"close":886,"change":887,"percent_change":888,"volume":275,"transactions":9,"vwap":886},"2026-01-13",33.74,-0.224,-0.66,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":892,"percent_change":722,"volume":275,"transactions":9,"vwap":891},"2026-01-12",33.964,-0.008,{"date":894,"open":895,"high":895,"low":896,"close":896,"change":454,"percent_change":687,"volume":275,"transactions":9,"vwap":896},"2026-01-09",34.040001,33.972,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":900,"percent_change":503,"volume":275,"transactions":9,"vwap":899},"2026-01-08",33.809,-0.198,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":904,"percent_change":905,"volume":275,"transactions":9,"vwap":903},"2026-01-07",34.007,-0.129,-0.38,{"date":907,"open":908,"high":908,"low":908,"close":908,"change":909,"percent_change":910,"volume":275,"transactions":9,"vwap":908},"2026-01-06",34.136,0.557,1.66,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":656,"volume":275,"transactions":9,"vwap":913},"2026-01-05",33.579,0.288,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":275,"transactions":9,"vwap":917},"2026-01-02",33.291,0.004,0.01,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":883,"volume":275,"transactions":9,"vwap":922},"2025-12-31",33.287,-0.281,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":275,"transactions":9,"vwap":926},"2025-12-30",33.568,-0.06,-0.18,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":933,"volume":275,"transactions":9,"vwap":931},"2025-12-29",33.628,-0.112,-0.33,{"date":935,"open":886,"high":886,"low":886,"close":886,"change":936,"percent_change":937,"volume":275,"transactions":9,"vwap":886},"2025-12-26",0.022,0.07,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":941,"percent_change":942,"volume":275,"transactions":9,"vwap":940},"2025-12-24",33.718,0.097,0.29,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":797,"percent_change":334,"volume":275,"transactions":9,"vwap":945},"2025-12-23",33.621,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":275,"transactions":9,"vwap":948},"2025-12-22",33.687,0.255,0.76,{"date":952,"open":953,"high":953,"low":953,"close":953,"change":954,"percent_change":955,"volume":275,"transactions":9,"vwap":953},"2025-12-19",33.432,0.34,1.03,{"date":957,"open":958,"high":958,"low":958,"close":958,"change":375,"percent_change":455,"volume":275,"transactions":9,"vwap":958},"2025-12-18",33.091999,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":962,"percent_change":963,"volume":275,"transactions":9,"vwap":961},"2025-12-17",32.946,-0.445,-1.33,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":919,"volume":275,"transactions":9,"vwap":966},"2025-12-16",33.391,0.002,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":275,"transactions":9,"vwap":970},"2025-12-15",33.389,-0.205,-0.61,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":275,"transactions":9,"vwap":975},"2025-12-12",33.594,-0.541,-1.58,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":517,"percent_change":410,"volume":275,"transactions":9,"vwap":980},"2025-12-11",34.135,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":950,"volume":275,"transactions":9,"vwap":983},"2025-12-10",34.182,0.259,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":988,"percent_change":329,"volume":275,"transactions":9,"vwap":987},"2025-12-09",33.923,-0.042,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":992,"percent_change":268,"volume":275,"transactions":9,"vwap":991},"2025-12-08",33.965,-0.262,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":138,"volume":275,"transactions":9,"vwap":995},"2025-12-05",34.227,0.234,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":395,"transactions":9,"vwap":1000},"2025-12-04",33.97,33.993,0.071,0.21,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":850,"percent_change":1006,"volume":275,"transactions":9,"vwap":1005},"2025-12-03",33.922,0.81,{"date":1008,"open":1009,"high":1009,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":275,"transactions":9,"vwap":1009},"2025-12-02",33.651,0.15,0.45,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":155,"volume":275,"transactions":9,"vwap":1014},"2025-12-01",33.501,-0.141,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":1019,"percent_change":1020,"volume":275,"transactions":9,"vwap":1018},"2025-11-28",33.642,0.235,0.7,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":1024,"percent_change":114,"volume":288,"transactions":9,"vwap":1023},"2025-11-26",33.407,0.103,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":1028,"percent_change":1029,"volume":275,"transactions":9,"vwap":1027},"2025-11-25",33.304,0.504,1.54,{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":1033,"percent_change":1034,"volume":275,"transactions":9,"vwap":1032},"2025-11-24",32.8,0.528,1.64,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":586,"percent_change":1038,"volume":275,"transactions":9,"vwap":1037},"2025-11-21",32.272,1.08,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":275,"transactions":9,"vwap":1041},"2025-11-20",31.927,-0.685,-2.1,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":444,"volume":275,"transactions":9,"vwap":1046},"2025-11-19",32.612,0.082,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":1052,"volume":275,"transactions":9,"vwap":1050},"2025-11-18",32.53,-0.223,-0.68,{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":1056,"percent_change":359,"volume":275,"transactions":9,"vwap":1055},"2025-11-17",32.753,-0.466,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":1060,"percent_change":494,"volume":275,"transactions":9,"vwap":1059},"2025-11-14",33.219,-0.031,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":275,"transactions":9,"vwap":1063},"2025-11-13",33.25,-0.562,-1.66,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":1069,"percent_change":1070,"volume":275,"transactions":9,"vwap":1068},"2025-11-12",33.812,0.095,0.28,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":343,"volume":275,"transactions":9,"vwap":1073},"2025-11-11",33.717,-0.081,{"date":1076,"open":1077,"high":1077,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":275,"transactions":9,"vwap":1077},"2025-11-10",33.798,0.487,1.46,{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":1083,"percent_change":474,"volume":275,"transactions":9,"vwap":1082},"2025-11-07",33.311,-0.173,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":275,"transactions":9,"vwap":1086},"2025-11-06",33.484,-0.642,-1.88,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":275,"transactions":9,"vwap":1091},"2025-11-05",34.126,0.177,0.52,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":1097,"percent_change":1043,"volume":275,"transactions":9,"vwap":1096},"2025-11-04",33.949,-0.728,{"date":1099,"open":1100,"high":1100,"low":1100,"close":1100,"change":1101,"percent_change":419,"volume":275,"transactions":9,"vwap":1100},"2025-11-03",34.677,0.011,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":309,"volume":275,"transactions":9,"vwap":1104},"2025-10-31",34.666,0.094,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":1109,"percent_change":489,"volume":275,"transactions":9,"vwap":1108},"2025-10-30",34.572,-0.305,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":463,"percent_change":503,"volume":275,"transactions":9,"vwap":1112},"2025-10-29",34.877,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":275,"transactions":9,"vwap":1115},"2025-10-28",35.078999,-0.102,-0.29,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1029,"volume":275,"transactions":9,"vwap":1120},"2025-10-27",35.181,0.535,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":914,"percent_change":1125,"volume":275,"transactions":9,"vwap":1124},"2025-10-24",34.646,0.84,{"date":1127,"open":1128,"high":1128,"low":1128,"close":1128,"change":1129,"percent_change":1006,"volume":275,"transactions":9,"vwap":1128},"2025-10-23",34.358,0.277,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":1133,"percent_change":287,"volume":275,"transactions":9,"vwap":1132},"2025-10-22",34.081001,-0.146,{"date":1135,"open":995,"high":995,"low":995,"close":995,"change":1136,"percent_change":873,"volume":275,"transactions":9,"vwap":995},"2025-10-21",0.108,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":275,"transactions":9,"vwap":1139},"2025-10-20",34.119,0.498,1.48,{"date":1143,"open":945,"high":945,"low":945,"close":945,"change":1144,"percent_change":1145,"volume":275,"transactions":9,"vwap":945},"2025-10-17",0.116,0.35,{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":274,"percent_change":746,"volume":275,"transactions":9,"vwap":1148},"2025-10-16",33.505,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":1152,"percent_change":687,"volume":275,"transactions":9,"vwap":1151},"2025-10-15",33.622,0.162,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":275,"transactions":9,"vwap":1155},"2025-10-14",33.46,-0.077,-0.23,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":275,"transactions":9,"vwap":1160},"2025-10-13",33.537,0.567,1.72,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1167,"change":1168,"percent_change":1169,"volume":353,"transactions":9,"vwap":1167},"2025-10-10",33.21,33.24,32.97,-1.199,-3.51,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":1174,"volume":275,"transactions":9,"vwap":1172},"2025-10-09",34.169,-0.036,-0.11,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":666,"volume":275,"transactions":9,"vwap":1177},"2025-10-08",34.205,0.472,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":258,"volume":275,"transactions":9,"vwap":1181},"2025-10-07",33.733,-0.293,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":275,"transactions":9,"vwap":1185},"2025-10-06",34.026001,0.389,1.16,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":816,"volume":275,"transactions":9,"vwap":1190},"2025-10-03",33.637,-0.073,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1152,"percent_change":687,"volume":275,"transactions":9,"vwap":1194},"2025-10-02",33.71,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":275,"transactions":9,"vwap":1197},"2025-10-01",33.548,0.218,0.65,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":1203,"percent_change":455,"volume":275,"transactions":9,"vwap":1202},"2025-09-30",33.33,0.145,{"date":1205,"open":1206,"high":1206,"low":1206,"close":1206,"change":1207,"percent_change":1002,"volume":275,"transactions":9,"vwap":1206},"2025-09-29",33.185,0.068,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":1211,"percent_change":802,"volume":275,"transactions":9,"vwap":1210},"2025-09-26",33.117,0.304,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":1215,"percent_change":489,"volume":275,"transactions":9,"vwap":1214},"2025-09-25",32.813,-0.289,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":1219,"percent_change":1220,"volume":275,"transactions":9,"vwap":1218},"2025-09-24",33.102,-0.254,-0.76,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":1220,"volume":275,"transactions":9,"vwap":1223},"2025-09-23",33.356,-0.255,{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":1228,"percent_change":1229,"volume":275,"transactions":9,"vwap":1227},"2025-09-22",33.611,0.17,0.51,{"date":1231,"open":1232,"high":1232,"low":1232,"close":1232,"change":1233,"percent_change":376,"volume":275,"transactions":9,"vwap":1232},"2025-09-19",33.441,0.131,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":592,"volume":275,"transactions":9,"vwap":1236},"2025-09-18",33.31,0.325,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":1241,"percent_change":444,"volume":275,"transactions":9,"vwap":1240},"2025-09-17",32.985,0.081,{"date":1243,"open":1244,"high":1244,"low":1244,"close":1244,"change":1245,"percent_change":50,"volume":275,"transactions":9,"vwap":1244},"2025-09-16",32.904,0.032,{"date":1247,"open":1248,"high":1248,"low":1248,"close":1248,"change":686,"percent_change":687,"volume":275,"transactions":9,"vwap":1248},"2025-09-15",32.872,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":1220,"volume":288,"transactions":9,"vwap":1252},"2025-09-12",32.755,32.716,-0.251,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":1257,"percent_change":324,"volume":275,"transactions":9,"vwap":1256},"2025-09-11",32.967,0.315,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":1261,"percent_change":518,"volume":275,"transactions":9,"vwap":1260},"2025-09-10",32.652,-0.041,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1228,"volume":275,"transactions":9,"vwap":1264},"2025-09-09",32.693,0.056,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":1269,"percent_change":400,"volume":1270,"transactions":9,"vwap":1268},"2025-09-08",32.637,0.179,77,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":1270,"transactions":9,"vwap":1273},"2025-09-05",32.458,0.139,0.43,{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":275,"transactions":9,"vwap":1278},"2025-09-04",32.319,0.194,0.6,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":275,"transactions":9,"vwap":1283},"2025-09-03",32.125,0.018,0.06,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":1292,"volume":395,"transactions":9,"vwap":1289},"2025-09-02",32.029999,32.107,32.0099983,-0.337,-1.04,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":360,"transactions":9,"vwap":1296},"2025-08-29",32.405,32.444,-0.264,-0.81,{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":1302,"percent_change":1285,"volume":183,"transactions":9,"vwap":1301},"2025-08-28",32.708,0.021,{"date":1304,"open":1305,"high":1305,"low":1305,"close":1305,"change":1306,"percent_change":19,"volume":275,"transactions":9,"vwap":1305},"2025-08-27",32.687,0.207,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":1310,"percent_change":873,"volume":173,"transactions":9,"vwap":1309},"2025-08-26",32.48,0.102,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":1220,"volume":173,"transactions":9,"vwap":1313},"2025-08-25",32.378,-0.247,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":319,"volume":275,"transactions":9,"vwap":1317},"2025-08-22",32.625,0.606,{"date":1320,"open":1321,"high":1321,"low":1321,"close":1321,"change":1322,"percent_change":155,"volume":275,"transactions":9,"vwap":1321},"2025-08-21",32.019001,-0.135,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":1191,"percent_change":1157,"volume":275,"transactions":9,"vwap":1325},"2025-08-20",32.154,{"date":1327,"open":1328,"high":1328,"low":1328,"close":1328,"change":1329,"percent_change":1330,"volume":275,"transactions":9,"vwap":1328},"2025-08-19",32.227,-0.325,-1,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":275,"transactions":9,"vwap":1334},"2025-08-18",32.5,32.552,0.121,0.37,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":275,"transactions":9,"vwap":1339},"2025-08-15",32.431,-0.052,-0.16,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":275,"transactions":9,"vwap":1344},"2025-08-14",32.483,-0.279,-0.85,{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":1350,"percent_change":133,"volume":275,"transactions":9,"vwap":1349},"2025-08-13",32.762,0.191,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":1354,"percent_change":513,"volume":275,"transactions":9,"vwap":1353},"2025-08-12",32.571,0.376,{"date":1356,"open":1357,"high":1357,"low":1357,"close":1357,"change":1358,"percent_change":1052,"volume":275,"transactions":9,"vwap":1357},"2025-08-11",32.195,-0.219,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":1362,"percent_change":1363,"volume":275,"transactions":9,"vwap":1361},"2025-08-08",32.414,-0.235,-0.72,{"date":1365,"open":1366,"high":1366,"low":1366,"close":1366,"change":1367,"percent_change":1052,"volume":275,"transactions":9,"vwap":1366},"2025-08-07",32.649,-0.222,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1371,"change":493,"percent_change":567,"volume":535,"transactions":9,"vwap":1371},"2025-08-06",32.85,32.871,{"date":1373,"open":1244,"high":1244,"low":1244,"close":1244,"change":143,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1244},"2025-08-05",-0.57,62,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":1379,"percent_change":1034,"volume":275,"transactions":9,"vwap":1378},"2025-08-04",33.094002,0.534,{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":1383,"percent_change":1384,"volume":275,"transactions":9,"vwap":1382},"2025-08-01",32.56,-0.454,-1.38,{"date":1386,"open":1387,"high":1387,"low":1387,"close":1387,"change":1388,"percent_change":394,"volume":275,"transactions":9,"vwap":1387},"2025-07-31",33.014,-0.624,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1285,"volume":1393,"transactions":9,"vwap":1391},"2025-07-30",33.638,0.02,18,{"date":1395,"open":1396,"high":1396,"low":1396,"close":1396,"change":1397,"percent_change":740,"volume":275,"transactions":9,"vwap":1396},"2025-07-29",33.618,-0.014,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1401,"percent_change":1402,"volume":275,"transactions":9,"vwap":1400},"2025-07-28",33.632,0.312,0.94,{"date":1404,"open":726,"high":726,"low":726,"close":726,"change":468,"percent_change":138,"volume":275,"transactions":9,"vwap":726},"2025-07-25",{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":275,"transactions":9,"vwap":1407},"2025-07-24",33.092999,-0.028,-0.08,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":173,"transactions":9,"vwap":1412},"2025-07-23",33.121,0.223,0.68,{"date":1416,"open":1417,"high":1417,"low":1417,"close":1417,"change":1418,"percent_change":1419,"volume":173,"transactions":9,"vwap":1417},"2025-07-22",32.898,0.084,0.26,{"date":1421,"open":1422,"high":1422,"low":1422,"close":1422,"change":1284,"percent_change":1423,"volume":275,"transactions":9,"vwap":1422},"2025-07-21",32.814,0.05,{"date":1425,"open":1426,"high":1426,"low":1426,"close":1426,"change":1427,"percent_change":64,"volume":275,"transactions":9,"vwap":1426},"2025-07-18",32.796,-0.018,{"date":1429,"open":1422,"high":1422,"low":1422,"close":1422,"change":1430,"percent_change":1431,"volume":173,"transactions":9,"vwap":1422},"2025-07-17",0.22,0.67,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":1435,"percent_change":954,"volume":275,"transactions":9,"vwap":1434},"2025-07-16",32.594,0.112,{"date":1437,"open":1438,"high":1438,"low":1438,"close":1438,"change":1439,"percent_change":50,"volume":275,"transactions":9,"vwap":1438},"2025-07-15",32.482,0.033,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":1443,"percent_change":70,"volume":275,"transactions":9,"vwap":1442},"2025-07-14",32.449,0.107,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":1447,"percent_change":972,"volume":275,"transactions":9,"vwap":1446},"2025-07-11",32.342,-0.199,{"date":1449,"open":1450,"high":1450,"low":1450,"close":1450,"change":333,"percent_change":1157,"volume":1451,"transactions":9,"vwap":1450},"2025-07-10",32.541,4,{"date":1453,"open":1454,"high":1454,"low":1454,"close":1454,"change":1455,"percent_change":1456,"volume":275,"transactions":9,"vwap":1454},"2025-07-09",32.615,0.176,0.54,{"date":1458,"open":1459,"high":1459,"low":1459,"close":1459,"change":1010,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-07-08",32.439,0.46,459,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1467,"volume":395,"transactions":9,"vwap":1465},"2025-07-07",32.404,32.289,-0.382,-1.17,{"date":1469,"open":1470,"high":1470,"low":1470,"close":1470,"change":1145,"percent_change":1038,"volume":704,"transactions":9,"vwap":1470},"2025-07-03",32.671,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":1474,"percent_change":950,"volume":1475,"transactions":9,"vwap":1473},"2025-07-02",32.321,0.245,50,{"date":1477,"open":1478,"high":1478,"low":1478,"close":1478,"change":1479,"percent_change":1480,"volume":1475,"transactions":9,"vwap":1478},"2025-07-01",32.076,-0.158,-0.49,{"date":1482,"open":1483,"high":1483,"low":1483,"close":1483,"change":1484,"percent_change":104,"volume":275,"transactions":9,"vwap":1483},"2025-06-30",32.234,0.284,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1207,"percent_change":1002,"volume":275,"transactions":9,"vwap":1487},"2025-06-27",31.95,{"date":1489,"open":1490,"high":1490,"low":1490,"close":1490,"change":1491,"percent_change":587,"volume":275,"transactions":9,"vwap":1490},"2025-06-26",31.882,0.327,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1228,"volume":275,"transactions":9,"vwap":1494},"2025-06-25",31.555,0.055,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":173,"transactions":9,"vwap":1498},"2025-06-24",31.5,0.517,1.67,{"date":1502,"open":1503,"high":1503,"low":1503,"close":1503,"change":1504,"percent_change":592,"volume":275,"transactions":9,"vwap":1503},"2025-06-23",30.983,0.303,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":329,"percent_change":109,"volume":1508,"transactions":9,"vwap":1507},"2025-06-20",30.68,10,{"date":1510,"open":1511,"high":1511,"low":1511,"close":1511,"change":1512,"percent_change":878,"volume":275,"transactions":9,"vwap":1511},"2025-06-18",30.8,-0.002,{"date":1514,"open":1515,"high":1515,"low":1515,"close":1515,"change":293,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-06-17",30.802,-1.14,5,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1517,"transactions":9,"vwap":1520},"2025-06-16",31.158,0.572,1.87,{"date":1524,"open":1525,"high":1525,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":1517,"transactions":9,"vwap":1525},"2025-06-13",30.586,-0.447,-1.44,{"date":1529,"open":1530,"high":1530,"low":1530,"close":1530,"change":1531,"percent_change":942,"volume":275,"transactions":9,"vwap":1530},"2025-06-12",31.033001,0.089,{"date":1533,"open":1534,"high":1534,"low":1534,"close":1534,"change":1535,"percent_change":927,"volume":275,"transactions":9,"vwap":1534},"2025-06-11",30.944,-0.019,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":842,"percent_change":1093,"volume":275,"transactions":9,"vwap":1538},"2025-06-10",30.963,{"date":1540,"open":1541,"high":1541,"low":1541,"close":1541,"change":1542,"percent_change":767,"volume":275,"transactions":9,"vwap":1541},"2025-06-09",30.803,0.075,{"date":1544,"open":1545,"high":1545,"low":1545,"close":1545,"change":1546,"percent_change":1547,"volume":275,"transactions":9,"vwap":1545},"2025-06-06",30.728,0.237,0.78,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":660,"volume":395,"transactions":9,"vwap":1552},"2025-06-05",30.61,30.37,30.491,-0.114,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1557,"change":1558,"percent_change":1229,"volume":275,"transactions":9,"vwap":1557},"2025-06-04",30.59,30.605,0.155,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":324,"volume":275,"transactions":9,"vwap":1561},"2025-06-03",30.45,0.291,{"date":1564,"open":1565,"high":1565,"low":1565,"close":1565,"change":1566,"percent_change":1011,"volume":1567,"transactions":9,"vwap":1565},"2025-06-02",30.159,0.136,32,{"date":1569,"open":1570,"high":1570,"low":1570,"close":1570,"change":1571,"percent_change":1572,"volume":275,"transactions":9,"vwap":1570},"2025-05-30",30.023001,-0.209,-0.69,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1576,"change":1577,"percent_change":722,"volume":395,"transactions":9,"vwap":1576},"2025-05-29",30.168,30.232,-0.006,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1220,"volume":275,"transactions":9,"vwap":1580},"2025-05-28",30.238,-0.231,{"date":1583,"open":1584,"high":1584,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":275,"transactions":9,"vwap":1584},"2025-05-27",30.469,0.684,2.3,{"date":1588,"open":1589,"high":1589,"low":1589,"close":1589,"change":1590,"percent_change":888,"volume":275,"transactions":9,"vwap":1589},"2025-05-23",29.785,-0.197,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":1594,"percent_change":1595,"volume":275,"transactions":9,"vwap":1593},"2025-05-22",29.982,-0.119,-0.4,{"date":1597,"open":1598,"high":1598,"low":1598,"close":1598,"change":1599,"percent_change":1600,"volume":1451,"transactions":9,"vwap":1598},"2025-05-21",30.101,-0.493,-1.61,{"date":1602,"open":1603,"high":1603,"low":1603,"close":1603,"change":494,"percent_change":1117,"volume":275,"transactions":9,"vwap":1603},"2025-05-20",30.594,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":395,"transactions":9,"vwap":1607},"2025-05-19",30.62,30.684,-0.087,-0.28,{"date":1611,"open":1606,"high":1612,"low":1606,"close":1612,"change":1613,"percent_change":950,"volume":395,"transactions":9,"vwap":1612},"2025-05-16",30.771,0.233,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":1284,"percent_change":1285,"volume":1619,"transactions":9,"vwap":1617},"2025-05-15",30.339,30.538,30.32,800,{"date":1621,"open":1622,"high":1622,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":275,"transactions":9,"vwap":1622},"2025-05-14",30.52,0.109,0.36,{"date":1626,"open":1561,"high":1561,"low":1627,"close":1627,"change":1011,"percent_change":1628,"volume":395,"transactions":9,"vwap":1627},"2025-05-13",30.411,1.5,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":275,"transactions":9,"vwap":1631},"2025-05-12",29.961,1.15,3.99,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1191,"percent_change":1637,"volume":1451,"transactions":9,"vwap":1636},"2025-05-09",28.811,-0.25,{"date":1639,"open":1640,"high":1640,"low":1640,"close":1640,"change":1641,"percent_change":104,"volume":275,"transactions":9,"vwap":1640},"2025-05-08",28.884,0.254,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1645,"change":1646,"percent_change":656,"volume":275,"transactions":9,"vwap":1645},"2025-05-07",28.46,28.63,0.248,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":275,"transactions":9,"vwap":1650},"2025-05-06",28.36,28.382,-0.229,-0.8,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1656,"change":1657,"percent_change":518,"volume":275,"transactions":9,"vwap":1656},"2025-05-05",28.59,28.611,-0.038,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":1662,"percent_change":528,"volume":275,"transactions":9,"vwap":1661},"2025-05-02",28.52,28.649,0.661,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1666,"change":937,"percent_change":444,"volume":288,"transactions":9,"vwap":1666},"2025-05-01",28.0079994,27.988,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":1671,"percent_change":676,"volume":288,"transactions":9,"vwap":1670},"2025-04-30",27.29,27.918,0.038,{"date":1673,"open":1674,"high":1675,"low":1674,"close":1675,"change":1558,"percent_change":1676,"volume":275,"transactions":9,"vwap":1675},"2025-04-29",27.651,27.88,0.56,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":1427,"percent_change":927,"volume":275,"transactions":9,"vwap":1680},"2025-04-28",27.757,27.725,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":775,"percent_change":479,"volume":275,"transactions":9,"vwap":1684},"2025-04-25",27.38,27.743,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":275,"transactions":9,"vwap":1688},"2025-04-24",27.126,27.451,0.911,3.43,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1694,"change":909,"percent_change":1695,"volume":288,"transactions":9,"vwap":1694},"2025-04-23",26.97,26.54,2.14,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1699,"change":1521,"percent_change":1700,"volume":275,"transactions":9,"vwap":1699},"2025-04-22",25.75,25.983,2.25,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":789,"volume":288,"transactions":9,"vwap":1705},"2025-04-21",25.53,25.12,25.411,-0.587,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":1711,"percent_change":1229,"volume":288,"transactions":9,"vwap":1710},"2025-04-17",25.9,25.998,0.133,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1715,"change":1716,"percent_change":651,"volume":275,"transactions":9,"vwap":1715},"2025-04-16",26.051001,25.865,-0.484,{"date":1718,"open":1719,"high":1720,"low":1719,"close":1721,"change":1722,"percent_change":1723,"volume":288,"transactions":9,"vwap":1721},"2025-04-15",26.32,26.38,26.349,0.051,0.19,{"date":1725,"open":1726,"high":1726,"low":1727,"close":1727,"change":1728,"percent_change":479,"volume":395,"transactions":9,"vwap":1727},"2025-04-14",26.41,26.298,0.275,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":783,"percent_change":299,"volume":535,"transactions":9,"vwap":1732},"2025-04-11",25.37,26.023001,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":535,"transactions":9,"vwap":1738},"2025-04-10",25.72,25.86,25.38,25.64,-1.082,-4.05,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1744,"change":1746,"percent_change":1747,"volume":384,"transactions":9,"vwap":1744},"2025-04-09",24.35,26.722,24.26,2.489,10.27,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":275,"transactions":9,"vwap":1751},"2025-04-08",25.46,24.233,-0.492,-1.99,{"date":1755,"open":176,"high":1756,"low":176,"close":1756,"change":1757,"percent_change":1758,"volume":360,"transactions":9,"vwap":1756},"2025-04-07",24.725,0.115,0.47,{"date":1760,"open":1761,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-04-04",25.29,24.61,-1.83,-6.92,1300,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":288,"transactions":9,"vwap":1769},"2025-04-03",26.98,26.44,-1.496,-5.36,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1775,"change":70,"percent_change":1776,"volume":275,"transactions":9,"vwap":1775},"2025-04-02",27.5,27.936,1.2,{"date":1778,"open":1779,"high":1779,"low":1780,"close":1780,"change":1781,"percent_change":1392,"volume":275,"transactions":9,"vwap":1780},"2025-04-01",27.63,27.606,0.005,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":275,"transactions":9,"vwap":1785},"2025-03-31",27.13,27.601,0.036,0.13,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":1793,"volume":275,"transactions":9,"vwap":1791},"2025-03-28",27.66,27.565,-0.613,-2.18,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1797,"change":1798,"percent_change":1799,"volume":275,"transactions":9,"vwap":1797},"2025-03-27",28.3,28.178,-0.256,-0.9,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1803,"change":1804,"percent_change":1805,"volume":275,"transactions":9,"vwap":1803},"2025-03-26",28.75,28.434,-0.458,-1.59,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1810,"percent_change":1423,"volume":275,"transactions":9,"vwap":1809},"2025-03-25",28.96,28.892,0.014,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1814,"change":1815,"percent_change":71,"volume":275,"transactions":9,"vwap":1814},"2025-03-24",28.73,28.878,0.619,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":1261,"percent_change":410,"volume":275,"transactions":9,"vwap":1819},"2025-03-21",27.93,28.259,{"date":1821,"open":1822,"high":1822,"low":1796,"close":1796,"change":1823,"percent_change":34,"volume":275,"transactions":9,"vwap":1796},"2025-03-20",28.45,-0.134,{"date":1825,"open":1826,"high":1803,"low":1826,"close":1803,"change":1827,"percent_change":1828,"volume":275,"transactions":9,"vwap":1803},"2025-03-19",28.14,0.349,1.24,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1832,"change":1833,"percent_change":205,"volume":275,"transactions":9,"vwap":1832},"2025-03-18",28.040001,28.084999,-0.359,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":275,"transactions":9,"vwap":1837},"2025-03-17",28.2,28.444,0.396,1.41,{"date":1841,"open":1775,"high":1842,"low":1775,"close":1842,"change":1843,"percent_change":1844,"volume":275,"transactions":9,"vwap":1842},"2025-03-14",28.048,0.683,2.5,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":275,"transactions":9,"vwap":1848},"2025-03-13",27.661,27.365,-0.561,-2.01,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":165,"percent_change":1275,"volume":275,"transactions":9,"vwap":1854},"2025-03-12",28.035999,27.926,{"date":1856,"open":1857,"high":1858,"low":1857,"close":1859,"change":1860,"percent_change":1572,"volume":288,"transactions":9,"vwap":1859},"2025-03-11",27.71,28.049999,27.806,-0.194,{"date":1862,"open":1863,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":288,"transactions":9,"vwap":1865},"2025-03-10",28.55,27.83,28,-0.99,-3.41,{"date":1869,"open":1870,"high":1871,"low":1870,"close":1871,"change":1872,"percent_change":1873,"volume":275,"transactions":9,"vwap":1871},"2025-03-07",28.51,28.99,0.363,1.27,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":1880,"volume":174,"transactions":9,"vwap":1878},"2025-03-06",29.031,28.56,28.627,-0.556,-1.91,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1229,"percent_change":1885,"volume":360,"transactions":9,"vwap":1884},"2025-03-05",28.72,29.183,1.78,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1889,"change":1823,"percent_change":34,"volume":395,"transactions":9,"vwap":1889},"2025-03-04",28.32,28.673,28.28,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1895,"change":1896,"percent_change":1753,"volume":395,"transactions":9,"vwap":1895},"2025-03-03",29.3,29.39,28.807,-0.586,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1900,"change":1558,"percent_change":1901,"volume":360,"transactions":9,"vwap":1900},"2025-02-28",29.15,29.393,0.53,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1905,"change":1906,"percent_change":1907,"volume":275,"transactions":9,"vwap":1905},"2025-02-27",29.73,29.238,-0.742,-2.47,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":288,"transactions":9,"vwap":1912},"2025-02-26",30.1,30.15,29.98,0.173,0.58,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":1920,"percent_change":294,"volume":395,"transactions":9,"vwap":1918},"2025-02-25",29.78,29.807,29.66,-0.276,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":474,"volume":395,"transactions":9,"vwap":1924},"2025-02-24",29.92,30.083,-0.157,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1929,"change":1930,"percent_change":1931,"volume":288,"transactions":9,"vwap":1929},"2025-02-21",30.83,30.24,-0.78,-2.51,{"date":1933,"open":1934,"high":1935,"low":1934,"close":1935,"change":1936,"percent_change":928,"volume":288,"transactions":9,"vwap":1935},"2025-02-20",30.84,31.02,-0.056,{"date":1938,"open":1934,"high":1939,"low":1934,"close":1939,"change":1940,"percent_change":1392,"volume":288,"transactions":9,"vwap":1939},"2025-02-19",31.076,0.006,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1944,"change":1945,"percent_change":942,"volume":288,"transactions":9,"vwap":1944},"2025-02-18",30.9,31.07,0.091,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1949,"change":1535,"percent_change":927,"volume":275,"transactions":9,"vwap":1949},"2025-02-14",30.99,30.979,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1953,"change":1542,"percent_change":767,"volume":275,"transactions":9,"vwap":1953},"2025-02-13",30.75,30.998,{"date":180,"open":1952,"high":1955,"low":1952,"close":1955,"change":1913,"percent_change":1676,"volume":275,"transactions":9,"vwap":1955},30.923]