[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VICE":3,"homepage-market-summary":28,"stock-historical-VICE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":15},"VICE","2026-08-21",{"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},"AdvisorShares Vice ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":9,"annual_dividend":13,"frequency":14,"next_ex_date":9},32.91834,"Irregular",{"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":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},32.65,32.605,32.7,32.6875,-0.0375,-0.11,603.9034,34.765,31.08,506.59146292201837,42.6,2183,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":39},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":184},365,1,1000,{"period_high":178,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},36.53,28.85,618,225736.938917,1.85,"2025-03-11",[185,188,195,204,212,221,229,237,247,257,267,277,285,295,304,313,323,331,340,349,358,365,374,382,390,398,405,412,419,426,435,440,446,453,461,468,475,482,487,492,499,505,511,518,524,528,536,541,546,550,556,562,570,575,579,584,588,594,601,606,610,615,621,626,631,636,642,648,654,660,665,670,674,681,686,692,698,704,709,715,719,724,728,732,737,742,749,755,761,766,771,776,781,787,792,798,807,811,816,821,826,832,837,842,847,851,857,863,869,873,879,883,885,890,894,897,903,907,911,916,921,927,931,936,940,944,949,953,956,959,964,971,976,981,986,991,998,1003,1007,1011,1015,1019,1025,1031,1036,1040,1043,1048,1054,1058,1063,1068,1070,1077,1084,1090,1095,1101,1106,1111,1115,1122,1125,1129,1133,1138,1143,1148,1152,1158,1161,1166,1171,1176,1179,1184,1187,1193,1198,1205,1210,1215,1221,1225,1230,1234,1238,1245,1251,1257,1261,1267,1271,1276,1281,1285,1292,1296,1301,1306,1313,1318,1325,1329,1334,1338,1343,1348,1352,1356,1360,1367,1373,1377,1381,1384,1391,1396,1401,1406,1410,1414,1420,1425,1429,1432,1439,1444,1450,1455,1459,1463,1467,1472,1480,1486,1492,1498,1503,1507,1512,1517,1522,1525,1529,1536,1540,1546,1554,1559,1564,1569,1573,1577,1584,1589,1594,1599,1602,1606,1612,1617,1622,1626,1630,1635,1640,1645,1651,1656,1661,1665,1670,1674,1678,1684,1687,1690,1694,1697,1702,1707,1711,1717,1721,1726,1730,1735,1739,1743,1747,1752,1757,1763,1767,1771,1774,1780,1785,1790,1796,1800,1806,1811,1816,1821,1825,1830,1833,1838,1842,1845,1851,1855,1859,1865,1869,1873,1876,1881,1884,1890,1894,1898,1902,1906,1910,1915,1920,1925,1930,1934,1938,1942,1947,1953,1958,1965,1969,1974,1979,1983,1987,1993,1998,2004,2007,2014,2019,2023,2027,2031,2036,2039,2044,2048,2052,2056,2060,2067,2072,2076,2082,2087,2091],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":186,"vwap":187},31,32.6688,{"date":189,"open":19,"high":19,"low":19,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-08-20",0.1525,0.47,168.44314,35,32.6138,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":72,"volume":201,"transactions":202,"vwap":203},"2026-08-19",32.42,32.554,32.535,0.1066,1546.26775,45,32.4969,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-08-18",32.4284,0.1134,0.35,37.435113,29,32.4744,{"date":213,"open":214,"high":214,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-08-17",32.38,32.315,-0.3927,-1.2,952.28775,50,32.3629,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":186,"vwap":228},"2026-08-14",32.6001,32.7077,0.131,0.4,139.53137,32.6224,{"date":230,"open":231,"high":16,"low":231,"close":232,"change":233,"percent_change":72,"volume":234,"transactions":235,"vwap":236},"2026-08-13",32.46,32.5767,0.108,1076.547632,57,32.5449,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-12",32.35,32.56,32.4687,-0.3714,-1.13,2543.1544,48,32.4237,{"date":248,"open":249,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-08-11",32.87,32.885,32.8401,-0.1249,-0.38,412.086228,40,32.8558,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-10",33.23,32.96,32.965,-0.5764,-1.72,3404.138944,69,33.065,{"date":268,"open":269,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-07",33.55,33.59,33.5414,0.0625,0.19,703.301554,39,33.5689,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":275,"vwap":284},"2026-08-06",33.36,33.4789,-0.1174,-0.35,236.094376,33.3142,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":219,"vwap":294},"2026-08-05",33.66,33.76,33.595,33.5963,0.2067,0.62,761.7703,33.6266,{"date":296,"open":297,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-08-04",33.49,33.3896,0.1862,0.56,473.210962,41,33.4197,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-03",33.57,33.2034,-0.0698,-0.21,1584.9214,44,33.3433,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-07-31",33.21,33.3,33.2732,-0.0939,-0.28,448.3675,42,33.2852,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":311,"vwap":330},"2026-07-30",33.32,33.3671,-0.5558,-1.64,441.719,33.366,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":245,"vwap":339},"2026-07-29",34,34.08,33.9229,0.0305,0.09,919.2815,34.0144,{"date":341,"open":342,"high":342,"low":343,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-07-28",34.19,33.8924,0.4879,1.46,830.7515,43,34.0644,{"date":350,"open":351,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":275,"vwap":357},"2026-07-27",33.46,33.5,33.4045,0.3434,1.04,467.082379,33.4521,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":361,"percent_change":150,"volume":362,"transactions":363,"vwap":364},"2026-07-24",33.0611,0.2407,58.9415,30,33.0631,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":347,"vwap":373},"2026-07-23",32.9052,32.81,32.8204,-0.6325,-1.89,774.6635,32.8682,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-07-22",33.4529,-0.2634,-0.78,37.7965,28,33.6831,{"date":383,"open":384,"high":384,"low":385,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":311,"vwap":389},"2026-07-21",33.78,33.7163,-0.3974,-1.16,532.9797,33.7934,{"date":391,"open":392,"high":393,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":186,"vwap":397},"2026-07-20",34.11,34.1137,0.3227,0.95,148.231136,34.1143,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":333,"vwap":404},"2026-07-17",33.791,0.086,0.26,37.556367,33.8013,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":408,"percent_change":345,"volume":409,"transactions":410,"vwap":411},"2026-07-16",33.705,0.4836,59.836619,26,33.4906,{"date":413,"open":270,"high":270,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":333,"vwap":418},"2026-07-15",33.2214,-0.1999,-0.6,379.749157,33.5322,{"date":420,"open":384,"high":384,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":347,"vwap":425},"2026-07-14",33.4213,-0.3005,-0.89,531.49484,33.6017,{"date":427,"open":428,"high":428,"low":429,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-07-13",33.98,33.7218,0.1368,0.41,625.3934,51,33.8426,{"date":436,"open":297,"high":437,"low":297,"close":437,"change":438,"percent_change":140,"volume":439,"transactions":9,"vwap":437},"2026-07-10",33.585,0.23,600,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":9,"vwap":442},"2026-07-09",33.355,-0.216,-0.64,200,{"date":447,"open":448,"high":449,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":449},"2026-07-08",33.48,33.571,0.304,0.91,100,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":457},"2026-07-07",33.45,33.26,33.267,-0.195,-0.58,700,{"date":462,"open":463,"high":464,"low":465,"close":464,"change":466,"percent_change":467,"volume":445,"transactions":9,"vwap":464},"2026-07-06",33.35,33.462,33.31,-0.068,-0.2,{"date":469,"open":470,"high":471,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-07-02",33.4,33.53,0.042,0.13,1800,{"date":476,"open":470,"high":477,"low":470,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":478},"2026-07-01",33.528,33.488,0.165,0.5,300,{"date":483,"open":470,"high":470,"low":484,"close":484,"change":485,"percent_change":486,"volume":445,"transactions":9,"vwap":484},"2026-06-30",33.323,-0.568,-1.68,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":72,"volume":439,"transactions":9,"vwap":490},"2026-06-29",33.68,33.891,0.112,{"date":493,"open":494,"high":495,"low":496,"close":495,"change":497,"percent_change":498,"volume":439,"transactions":9,"vwap":495},"2026-06-26",33.75,33.779,33.67,0.577,1.74,{"date":500,"open":316,"high":316,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-06-25",33.202,-0.005,-0.02,400,{"date":506,"open":507,"high":507,"low":508,"close":508,"change":509,"percent_change":510,"volume":504,"transactions":9,"vwap":508},"2026-06-24",33.33,33.207,0.092,0.28,{"date":512,"open":513,"high":514,"low":515,"close":514,"change":516,"percent_change":517,"volume":460,"transactions":9,"vwap":514},"2026-06-23",33.11,33.115,33.07,-0.013,-0.04,{"date":519,"open":520,"high":465,"low":521,"close":521,"change":522,"percent_change":522,"volume":523,"transactions":9,"vwap":521},"2026-06-22",33.29,33.128,0,1500,{"date":525,"open":521,"high":521,"low":521,"close":521,"change":526,"percent_change":527,"volume":452,"transactions":9,"vwap":521},"2026-06-18",0.225,0.68,{"date":529,"open":530,"high":531,"low":532,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":532},"2026-06-17",33.24,33.34,32.903,-0.372,-1.12,500,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":452,"transactions":9,"vwap":538},"2026-06-16",33.275,-0.533,-1.58,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":481,"transactions":9,"vwap":543},"2026-06-15",33.808,-0.194,-0.57,{"date":547,"open":333,"high":548,"low":333,"close":548,"change":549,"percent_change":150,"volume":445,"transactions":9,"vwap":548},"2026-06-12",34.0019989,0.245,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":535,"transactions":9,"vwap":553},"2026-06-11",33.6,33.757,0.261,0.78,{"date":557,"open":558,"high":558,"low":559,"close":559,"change":560,"percent_change":561,"volume":535,"transactions":9,"vwap":559},"2026-06-10",33.56,33.496,0.645,1.96,{"date":563,"open":564,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-06-09",33.16,32.82,32.851,0.098,0.3,1600,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":452,"transactions":9,"vwap":572},"2026-06-08",32.753,0.103,0.32,{"date":576,"open":368,"high":368,"low":16,"close":16,"change":577,"percent_change":578,"volume":504,"transactions":9,"vwap":16},"2026-06-05",0.068,0.21,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":583,"volume":452,"transactions":9,"vwap":581},"2026-06-04",32.582,-0.322,-0.98,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":319,"percent_change":587,"volume":452,"transactions":9,"vwap":586},"2026-06-03",32.904,-0.84,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":445,"transactions":9,"vwap":591},"2026-06-02",33.22,33.184,-0.285,-0.85,{"date":595,"open":596,"high":597,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-06-01",33.25,33.469,0.379,1.15,900,{"date":602,"open":603,"high":603,"low":603,"close":603,"change":604,"percent_change":605,"volume":452,"transactions":9,"vwap":603},"2026-05-29",33.09,-0.167,-0.5,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":443,"percent_change":609,"volume":452,"transactions":9,"vwap":608},"2026-05-28",33.257,-0.65,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":452,"transactions":9,"vwap":612},"2026-05-27",33.473,0.25,0.75,{"date":616,"open":617,"high":530,"low":617,"close":618,"change":619,"percent_change":620,"volume":600,"transactions":9,"vwap":618},"2026-05-26",32.95,33.223,0.29,0.88,{"date":622,"open":249,"high":623,"low":249,"close":623,"change":624,"percent_change":625,"volume":445,"transactions":9,"vwap":623},"2026-05-22",32.933,-0.073,-0.22,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":253,"volume":535,"transactions":9,"vwap":629},"2026-05-21",32.94,33.0060005,-0.126,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":635,"volume":452,"transactions":9,"vwap":633},"2026-05-20",33.132,0.171,0.52,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":609,"volume":439,"transactions":9,"vwap":640},"2026-05-19",32.98,33.13,32.961,-0.214,{"date":643,"open":644,"high":645,"low":644,"close":645,"change":646,"percent_change":647,"volume":439,"transactions":9,"vwap":645},"2026-05-18",33.099998,33.175,0.191,0.58,{"date":649,"open":650,"high":650,"low":617,"close":651,"change":652,"percent_change":653,"volume":535,"transactions":9,"vwap":651},"2026-05-15",33,32.984,-0.101,-0.31,{"date":655,"open":656,"high":656,"low":657,"close":657,"change":658,"percent_change":659,"volume":439,"transactions":9,"vwap":657},"2026-05-14",33.2,33.084999,0.36,1.1,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":481,"transactions":9,"vwap":662},"2026-05-13",32.725,-0.32,-0.97,{"date":666,"open":667,"high":667,"low":668,"close":668,"change":669,"percent_change":467,"volume":445,"transactions":9,"vwap":668},"2026-05-12",33.12,33.044998,-0.065,{"date":671,"open":590,"high":590,"low":513,"close":513,"change":672,"percent_change":673,"volume":445,"transactions":9,"vwap":513},"2026-05-11",0.047,0.14,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":439,"transactions":9,"vwap":678},"2026-05-08",32.89,33.18,33.063,0.197,0.6,{"date":682,"open":316,"high":316,"low":683,"close":683,"change":684,"percent_change":685,"volume":439,"transactions":9,"vwap":683},"2026-05-07",32.866,-0.684,-2.04,{"date":687,"open":688,"high":688,"low":269,"close":269,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":269},"2026-05-06",33.74,-0.198,-0.59,800,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":691,"transactions":9,"vwap":695},"2026-05-05",33.02,33.748,0.839,2.55,{"date":699,"open":700,"high":700,"low":701,"close":701,"change":702,"percent_change":703,"volume":535,"transactions":9,"vwap":701},"2026-05-04",32.99,32.909,-0.314,-0.95,{"date":705,"open":706,"high":706,"low":618,"close":618,"change":707,"percent_change":708,"volume":439,"transactions":9,"vwap":618},"2026-05-01",33.28,-0.231,-0.69,{"date":710,"open":711,"high":712,"low":507,"close":712,"change":713,"percent_change":714,"volume":535,"transactions":9,"vwap":712},"2026-04-30",33.39,33.454,0.596,1.81,{"date":716,"open":617,"high":617,"low":717,"close":717,"change":517,"percent_change":718,"volume":535,"transactions":9,"vwap":717},"2026-04-29",32.858,-0.12,{"date":720,"open":676,"high":721,"low":676,"close":721,"change":722,"percent_change":723,"volume":445,"transactions":9,"vwap":721},"2026-04-28",32.898,-0.172,-0.52,{"date":725,"open":515,"high":515,"low":515,"close":515,"change":726,"percent_change":727,"volume":452,"transactions":9,"vwap":515},"2026-04-27",0.01,0.03,{"date":729,"open":639,"high":639,"low":730,"close":730,"change":731,"percent_change":309,"volume":481,"transactions":9,"vwap":730},"2026-04-24",33.060001,-0.07,{"date":733,"open":734,"high":639,"low":734,"close":639,"change":735,"percent_change":736,"volume":504,"transactions":9,"vwap":639},"2026-04-23",33.125,0.123,0.37,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":740,"percent_change":741,"volume":445,"transactions":9,"vwap":739},"2026-04-22",33.007,0.452,1.39,{"date":743,"open":744,"high":745,"low":746,"close":746,"change":747,"percent_change":748,"volume":460,"transactions":9,"vwap":746},"2026-04-21",32.59,32.6,32.555,-0.34,-1.03,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":504,"transactions":9,"vwap":752},"2026-04-20",32.93,32.895,0.172,0.53,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":600,"transactions":9,"vwap":758},"2026-04-17",32.52,32.723,0.277,0.85,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":522,"volume":481,"transactions":9,"vwap":764},"2026-04-16",32.24,32.446,0.001,{"date":767,"open":764,"high":768,"low":769,"close":769,"change":770,"percent_change":653,"volume":600,"transactions":9,"vwap":769},"2026-04-15",32.54,32.445,-0.1,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":445,"transactions":9,"vwap":773},"2026-04-14",32.545,-0.045,-0.14,{"date":777,"open":778,"high":744,"low":757,"close":744,"change":438,"percent_change":779,"volume":780,"transactions":9,"vwap":744},"2026-04-13",32.55,0.71,1100,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":786,"percent_change":708,"volume":460,"transactions":9,"vwap":785},"2026-04-10",32.45,32.275,32.36,-0.224,{"date":788,"open":789,"high":790,"low":789,"close":790,"change":791,"percent_change":106,"volume":445,"transactions":9,"vwap":790},"2026-04-09",32.27,32.584,0.289,{"date":793,"open":794,"high":794,"low":795,"close":795,"change":796,"percent_change":797,"volume":481,"transactions":9,"vwap":795},"2026-04-08",32.33,32.295,0.619,1.95,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-04-07",31.61,31.7,31.6,31.676,-0.146,-0.46,1300,{"date":808,"open":801,"high":809,"low":801,"close":809,"change":810,"percent_change":135,"volume":445,"transactions":9,"vwap":809},"2026-04-06",31.822,0.188,{"date":812,"open":813,"high":814,"low":813,"close":814,"change":815,"percent_change":625,"volume":481,"transactions":9,"vwap":814},"2026-04-02",31.47,31.634,-0.069,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":452,"transactions":9,"vwap":818},"2026-04-01",31.703,-0.027,-0.09,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":452,"transactions":9,"vwap":823},"2026-03-31",31.73,0.57,1.83,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":460,"transactions":9,"vwap":829},"2026-03-30",31.54,31.16,0.035,0.11,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":452,"transactions":9,"vwap":834},"2026-03-27",31.125,-0.125,-0.4,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":841,"percent_change":587,"volume":439,"transactions":9,"vwap":840},"2026-03-26",31.39,31.25,-0.265,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":810,"percent_change":680,"volume":504,"transactions":9,"vwap":846},"2026-03-25",31.56,31.49,31.515,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":466,"percent_change":625,"volume":535,"transactions":9,"vwap":850},"2026-03-24",31.51,31.327,{"date":852,"open":853,"high":813,"low":853,"close":854,"change":855,"percent_change":856,"volume":176,"transactions":9,"vwap":854},"2026-03-23",31.34,31.395,0.314,1.01,{"date":858,"open":859,"high":859,"low":24,"close":860,"change":861,"percent_change":862,"volume":481,"transactions":9,"vwap":860},"2026-03-20",31.46,31.080999,-0.767,-2.41,{"date":864,"open":865,"high":866,"low":867,"close":866,"change":775,"percent_change":868,"volume":691,"transactions":9,"vwap":866},"2026-03-19",31.8,31.848,31.64,-0.44,{"date":870,"open":871,"high":871,"low":871,"close":871,"change":684,"percent_change":872,"volume":445,"transactions":9,"vwap":871},"2026-03-18",31.988,-2.09,{"date":874,"open":875,"high":876,"low":875,"close":876,"change":877,"percent_change":878,"volume":535,"transactions":9,"vwap":876},"2026-03-17",32.63,32.672,0.15,0.46,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":882,"percent_change":273,"volume":445,"transactions":9,"vwap":881},"2026-03-16",32.522,0.062,{"date":884,"open":231,"high":231,"low":231,"close":231,"change":726,"percent_change":727,"volume":452,"transactions":9,"vwap":231},"2026-03-13",{"date":886,"open":887,"high":783,"low":888,"close":783,"change":889,"percent_change":21,"volume":439,"transactions":9,"vwap":783},"2026-03-12",32.251,32.25,-0.036,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":423,"volume":452,"transactions":9,"vwap":892},"2026-03-11",32.486,-0.293,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":509,"percent_change":510,"volume":452,"transactions":9,"vwap":896},"2026-03-10",32.779,{"date":898,"open":899,"high":900,"low":899,"close":900,"change":901,"percent_change":902,"volume":445,"transactions":9,"vwap":900},"2026-03-09",32.060001,32.687,0.213,0.66,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":775,"volume":445,"transactions":9,"vwap":905},"2026-03-06",32.474,-0.046,{"date":908,"open":909,"high":745,"low":909,"close":757,"change":910,"percent_change":727,"volume":176,"transactions":9,"vwap":757},"2026-03-05",32.5,0.009,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":914,"percent_change":915,"volume":445,"transactions":9,"vwap":913},"2026-03-04",32.511,0.352,1.09,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":423,"volume":445,"transactions":9,"vwap":919},"2026-03-03",31.91,32.159,-0.288,{"date":922,"open":923,"high":924,"low":923,"close":924,"change":925,"percent_change":926,"volume":460,"transactions":9,"vwap":924},"2026-03-02",32.43,32.447,-0.158,-0.48,{"date":928,"open":17,"high":17,"low":17,"close":17,"change":929,"percent_change":930,"volume":452,"transactions":9,"vwap":17},"2026-02-27",-0.286,-0.87,{"date":932,"open":933,"high":933,"low":933,"close":933,"change":934,"percent_change":935,"volume":452,"transactions":9,"vwap":933},"2026-02-26",32.891,-0.179,-0.54,{"date":937,"open":515,"high":515,"low":515,"close":515,"change":938,"percent_change":939,"volume":445,"transactions":9,"vwap":515},"2026-02-25",0.249,0.76,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":191,"volume":452,"transactions":9,"vwap":942},"2026-02-24",32.821,0.154,{"date":945,"open":909,"high":946,"low":909,"close":946,"change":947,"percent_change":948,"volume":504,"transactions":9,"vwap":946},"2026-02-23",32.667,0.02,0.06,{"date":950,"open":888,"high":951,"low":888,"close":951,"change":952,"percent_change":72,"volume":481,"transactions":9,"vwap":951},"2026-02-20",32.647,0.107,{"date":954,"open":768,"high":768,"low":768,"close":768,"change":955,"percent_change":948,"volume":452,"transactions":9,"vwap":768},"2026-02-19",0.018,{"date":957,"open":881,"high":881,"low":881,"close":881,"change":958,"percent_change":480,"volume":452,"transactions":9,"vwap":881},"2026-02-18",0.161,{"date":960,"open":961,"high":961,"low":962,"close":963,"change":172,"percent_change":820,"volume":504,"transactions":9,"vwap":963},"2026-02-17",32.58,32.26,32.361,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":439,"transactions":9,"vwap":968},"2026-02-13",32.049999,32.49,32.391,0.07,0.22,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":452,"transactions":9,"vwap":973},"2026-02-12",32.321,-0.469,-1.43,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":765,"percent_change":522,"volume":523,"transactions":9,"vwap":979},"2026-02-11",32.77,32.79,32.711,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":452,"transactions":9,"vwap":983},"2026-02-10",32.789,-0.087,-0.26,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":989,"percent_change":990,"volume":445,"transactions":9,"vwap":988},"2026-02-09",32.876,-0.297,-0.9,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-02-06",32.921,33.173,0.803,2.48,1200,{"date":999,"open":757,"high":757,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":535,"transactions":9,"vwap":1000},"2026-02-05",32.37,-0.021,-0.06,{"date":1004,"open":1005,"high":968,"low":1005,"close":968,"change":1006,"percent_change":510,"volume":460,"transactions":9,"vwap":968},"2026-02-04",32.3,0.089,{"date":1008,"open":789,"high":1009,"low":962,"close":1009,"change":819,"percent_change":1010,"volume":535,"transactions":9,"vwap":1009},"2026-02-03",32.302,-0.08,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1014,"change":669,"percent_change":467,"volume":460,"transactions":9,"vwap":1014},"2026-02-02",32.4,32.329,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":1018,"percent_change":253,"volume":445,"transactions":9,"vwap":1017},"2026-01-30",32.394,-0.122,{"date":1020,"open":913,"high":1021,"low":1022,"close":1021,"change":1023,"percent_change":1024,"volume":504,"transactions":9,"vwap":1021},"2026-01-29",32.516,32.47,-0.281,-0.86,{"date":1026,"open":1027,"high":1027,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":481,"transactions":9,"vwap":1028},"2026-01-28",32.97,32.797,-0.16,-0.49,{"date":1032,"open":1033,"high":1034,"low":979,"close":1034,"change":1035,"percent_change":947,"volume":600,"transactions":9,"vwap":1034},"2026-01-27",32.955,32.957,0.006,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":337,"percent_change":1039,"volume":452,"transactions":9,"vwap":1038},"2026-01-26",32.951,0.27,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":509,"percent_change":510,"volume":452,"transactions":9,"vwap":1042},"2026-01-23",32.861,{"date":1044,"open":1045,"high":1045,"low":1046,"close":1046,"change":450,"percent_change":1047,"volume":600,"transactions":9,"vwap":1046},"2026-01-22",32.844,32.769,0.94,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":481,"transactions":9,"vwap":1051},"2026-01-21",32.32,32.465,0.176,0.55,{"date":1055,"open":1056,"high":1005,"low":1056,"close":1057,"change":592,"percent_change":930,"volume":600,"transactions":9,"vwap":1057},"2026-01-20",32.11,32.289,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":1061,"percent_change":1062,"volume":452,"transactions":9,"vwap":1060},"2026-01-16",32.574,-0.133,-0.41,{"date":1064,"open":751,"high":751,"low":1065,"close":1066,"change":554,"percent_change":1067,"volume":523,"transactions":9,"vwap":1066},"2026-01-15",32.64,32.707,0.8,{"date":1069,"open":1013,"high":764,"low":1013,"close":764,"change":549,"percent_change":939,"volume":439,"transactions":9,"vwap":764},"2026-01-14",{"date":1071,"open":1072,"high":1073,"low":1074,"close":1073,"change":1075,"percent_change":1076,"volume":176,"transactions":9,"vwap":1073},"2026-01-13",32.15,32.201,32.09,0.053,0.16,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1081,"change":1082,"percent_change":1083,"volume":806,"transactions":9,"vwap":1081},"2026-01-12",31.66,32.19,32.148,0.328,1.03,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1087,"change":1076,"percent_change":1089,"volume":176,"transactions":9,"vwap":1087},"2026-01-09",31.75,31.82,31.705,0.51,{"date":1091,"open":1092,"high":1079,"low":1092,"close":1079,"change":1093,"percent_change":1094,"volume":504,"transactions":9,"vwap":1079},"2026-01-08",31.595,0.305,0.97,{"date":1096,"open":1097,"high":839,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":460,"transactions":9,"vwap":1098},"2026-01-07",31.32,31.355,-0.258,-0.82,{"date":1102,"open":1103,"high":1103,"low":1103,"close":1103,"change":1104,"percent_change":1105,"volume":445,"transactions":9,"vwap":1103},"2026-01-06",31.613,-0.264,-0.83,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":1110,"percent_change":510,"volume":481,"transactions":9,"vwap":1109},"2026-01-05",31.77,31.877,0.088,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1114,"change":830,"percent_change":831,"volume":535,"transactions":9,"vwap":1114},"2026-01-02",31.95,31.789,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":460,"transactions":9,"vwap":1119},"2025-12-31",31.84,31.841,31.754,-0.301,-0.94,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":567,"percent_change":116,"volume":452,"transactions":9,"vwap":1124},"2025-12-30",32.055,{"date":1126,"open":763,"high":763,"low":1127,"close":1127,"change":1128,"percent_change":1121,"volume":439,"transactions":9,"vwap":1127},"2025-12-29",31.957,-0.303,{"date":1130,"open":1131,"high":962,"low":1131,"close":962,"change":1132,"percent_change":473,"volume":504,"transactions":9,"vwap":962},"2025-12-26",32.040001,0.043,{"date":1134,"open":1135,"high":1136,"low":1135,"close":1136,"change":1137,"percent_change":731,"volume":481,"transactions":9,"vwap":1136},"2025-12-24",32.195,32.217,-0.022,{"date":1139,"open":789,"high":789,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":481,"transactions":9,"vwap":1140},"2025-12-23",32.239,0.141,0.44,{"date":1144,"open":763,"high":763,"low":1145,"close":1145,"change":1146,"percent_change":1147,"volume":535,"transactions":9,"vwap":1145},"2025-12-22",32.098,-0.243,-0.75,{"date":1149,"open":909,"high":909,"low":1150,"close":1150,"change":1151,"percent_change":619,"volume":439,"transactions":9,"vwap":1150},"2025-12-19",32.341,0.095,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":445,"transactions":9,"vwap":1155},"2025-12-18",32.135,32.246,0.426,1.34,{"date":1159,"open":1160,"high":1160,"low":1087,"close":1087,"change":718,"percent_change":253,"volume":445,"transactions":9,"vwap":1087},"2025-12-17",31.99,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":1164,"percent_change":1165,"volume":452,"transactions":9,"vwap":1163},"2025-12-16",31.94,-0.257,-0.8,{"date":1167,"open":1072,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":226,"volume":691,"transactions":9,"vwap":1168},"2025-12-15",32.197,32.131,0.127,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1175,"change":517,"percent_change":718,"volume":176,"transactions":9,"vwap":1175},"2025-12-12",32,32.111,32.07,{"date":1177,"open":1086,"high":1056,"low":1086,"close":1056,"change":1178,"percent_change":568,"volume":439,"transactions":9,"vwap":1056},"2025-12-11",0.097,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":452,"transactions":9,"vwap":1181},"2025-12-10",32.013,-0.003,-0.01,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":1141,"percent_change":1142,"volume":445,"transactions":9,"vwap":1186},"2025-12-09",32.015999,{"date":1188,"open":1189,"high":1190,"low":1189,"close":1191,"change":1192,"percent_change":948,"volume":691,"transactions":9,"vwap":1191},"2025-12-08",31.867,31.97,31.875,0.019,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1196,"change":1197,"percent_change":990,"volume":439,"transactions":9,"vwap":1196},"2025-12-05",32.099998,31.856,-0.29,{"date":1199,"open":888,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":691,"transactions":9,"vwap":1202},"2025-12-04",32.28,32.077,32.146,-0.178,-0.55,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1208,"percent_change":1209,"volume":445,"transactions":9,"vwap":1207},"2025-12-03",32.324,-0.082,-0.25,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":1213,"percent_change":1214,"volume":452,"transactions":9,"vwap":1212},"2025-12-02",32.406,-0.358,-1.09,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":481,"transactions":9,"vwap":1218},"2025-12-01",32.441,32.764,0.597,1.86,{"date":1222,"open":1223,"high":1223,"low":1223,"close":1223,"change":1224,"percent_change":574,"volume":452,"transactions":9,"vwap":1223},"2025-11-28",32.167,0.102,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1228,"change":1229,"percent_change":438,"volume":481,"transactions":9,"vwap":1228},"2025-11-26",32.253,32.064999,0.075,{"date":1231,"open":1160,"high":1160,"low":1160,"close":1160,"change":1232,"percent_change":1233,"volume":445,"transactions":9,"vwap":1160},"2025-11-25",0.593,1.89,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":1237,"percent_change":145,"volume":445,"transactions":9,"vwap":1236},"2025-11-24",31.397,-0.059,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":1243,"percent_change":1244,"volume":439,"transactions":9,"vwap":1242},"2025-11-21",31.13,31.565,31.456,0.262,0.84,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":445,"transactions":9,"vwap":1248},"2025-11-20",31.83,31.194,-0.374,-1.18,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1254,"change":1255,"percent_change":1256,"volume":460,"transactions":9,"vwap":1254},"2025-11-19",31.79,31.568,-0.366,-1.15,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":736,"volume":445,"transactions":9,"vwap":1259},"2025-11-18",31.934,0.119,{"date":1262,"open":1160,"high":1263,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":460,"transactions":9,"vwap":1264},"2025-11-17",32.139,31.815,-0.487,-1.51,{"date":1268,"open":1269,"high":1009,"low":1269,"close":1009,"change":1270,"percent_change":253,"volume":504,"transactions":9,"vwap":1009},"2025-11-14",32.193,-0.123,{"date":1272,"open":961,"high":961,"low":1273,"close":1273,"change":1274,"percent_change":1275,"volume":535,"transactions":9,"vwap":1273},"2025-11-13",32.425,-0.617,-1.87,{"date":1277,"open":650,"high":1278,"low":650,"close":1278,"change":1279,"percent_change":1280,"volume":691,"transactions":9,"vwap":1278},"2025-11-12",33.042,0.013,0.04,{"date":1282,"open":1283,"high":667,"low":1283,"close":1284,"change":726,"percent_change":727,"volume":997,"transactions":9,"vwap":1284},"2025-11-11",33.023998,33.028999,{"date":1286,"open":1287,"high":1288,"low":875,"close":1289,"change":1290,"percent_change":1291,"volume":460,"transactions":9,"vwap":1289},"2025-11-10",32.72,33.080002,33.019001,0.504,1.55,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":402,"volume":445,"transactions":9,"vwap":1294},"2025-11-07",32.515,0.084,{"date":1297,"open":745,"high":745,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":481,"transactions":9,"vwap":1298},"2025-11-06",32.431,-0.448,-1.36,{"date":1302,"open":778,"high":1303,"low":778,"close":1303,"change":1304,"percent_change":1305,"volume":481,"transactions":9,"vwap":1303},"2025-11-05",32.879,0.372,1.14,{"date":1307,"open":967,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":439,"transactions":9,"vwap":1310},"2025-11-04",32.61,32.48,32.507,-0.183,-0.56,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":1316,"percent_change":1317,"volume":452,"transactions":9,"vwap":1315},"2025-11-03",32.69,-0.088,-0.27,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1321,"change":1323,"percent_change":1324,"volume":535,"transactions":9,"vwap":1321},"2025-10-31",32.775,32.778,32.71,0.518,1.61,{"date":1326,"open":214,"high":214,"low":962,"close":962,"change":1327,"percent_change":1328,"volume":535,"transactions":9,"vwap":962},"2025-10-30",-0.647,-1.97,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":485,"percent_change":1333,"volume":780,"transactions":9,"vwap":1332},"2025-10-29",33.307,32.907,-1.7,{"date":1335,"open":270,"high":270,"low":1336,"close":1336,"change":1337,"percent_change":1204,"volume":445,"transactions":9,"vwap":1336},"2025-10-28",33.475,-0.185,{"date":1339,"open":1340,"high":1341,"low":287,"close":287,"change":1342,"percent_change":970,"volume":176,"transactions":9,"vwap":287},"2025-10-27",33.72,33.8,0.073,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":52,"volume":481,"transactions":9,"vwap":1346},"2025-10-24",33.65,33.587,0.032,{"date":1349,"open":351,"high":1350,"low":711,"close":1350,"change":72,"percent_change":1351,"volume":504,"transactions":9,"vwap":1350},"2025-10-23",33.555,0.99,{"date":1353,"open":513,"high":1354,"low":513,"close":1354,"change":1355,"percent_change":545,"volume":481,"transactions":9,"vwap":1354},"2025-10-22",33.225,-0.189,{"date":1357,"open":279,"high":1358,"low":279,"close":1358,"change":1359,"percent_change":172,"volume":535,"transactions":9,"vwap":1358},"2025-10-21",33.414,-0.011,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":504,"transactions":9,"vwap":1364},"2025-10-20",33.58,33.69,33.425,0.114,0.34,{"date":1368,"open":677,"high":1369,"low":677,"close":1370,"change":1371,"percent_change":1372,"volume":474,"transactions":9,"vwap":1370},"2025-10-17",33.336,33.311,-0.044,-0.13,{"date":1374,"open":442,"high":442,"low":442,"close":442,"change":1375,"percent_change":1376,"volume":504,"transactions":9,"vwap":442},"2025-10-16",-0.206,-0.61,{"date":1378,"open":384,"high":384,"low":1379,"close":1379,"change":1380,"percent_change":172,"volume":535,"transactions":9,"vwap":1379},"2025-10-15",33.561,-0.009,{"date":1382,"open":496,"high":496,"low":306,"close":306,"change":1383,"percent_change":467,"volume":481,"transactions":9,"vwap":306},"2025-10-14",-0.066,{"date":1385,"open":1386,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1204,"volume":1390,"transactions":9,"vwap":1388},"2025-10-13",33.71,33.61,33.636,-0.186,2200,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":1394,"percent_change":1395,"volume":452,"transactions":9,"vwap":1393},"2025-10-10",33.822,-0.943,-2.71,{"date":1397,"open":1398,"high":23,"low":1398,"close":23,"change":1399,"percent_change":1400,"volume":445,"transactions":9,"vwap":23},"2025-10-09",34.636,-0.465,-1.32,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1404,"change":1405,"percent_change":568,"volume":504,"transactions":9,"vwap":1404},"2025-10-08",35.36,35.23,0.105,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":868,"percent_change":1409,"volume":481,"transactions":9,"vwap":1408},"2025-10-07",35.125,-1.24,{"date":1411,"open":1412,"high":1412,"low":1412,"close":1412,"change":1413,"percent_change":157,"volume":445,"transactions":9,"vwap":1412},"2025-10-06",35.565,-0.15,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":930,"volume":523,"transactions":9,"vwap":1418},"2025-10-03",35.84,35.96,35.715,-0.315,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1423,"change":1424,"percent_change":1244,"volume":600,"transactions":9,"vwap":1423},"2025-10-02",36.15,36.029999,0.301,{"date":1426,"open":1427,"high":1427,"low":1427,"close":1427,"change":1428,"percent_change":517,"volume":452,"transactions":9,"vwap":1427},"2025-10-01",35.729,-0.014,{"date":1430,"open":1431,"high":1431,"low":1431,"close":1431,"change":1317,"percent_change":1147,"volume":445,"transactions":9,"vwap":1431},"2025-09-30",35.743,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1435,"change":1437,"percent_change":1438,"volume":176,"transactions":9,"vwap":1435},"2025-09-29",35.928,36.013,35.91,0.483,1.36,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":680,"percent_change":1443,"volume":535,"transactions":9,"vwap":1442},"2025-09-26",35.17,35.53,1.72,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":504,"transactions":9,"vwap":1447},"2025-09-25",34.92,34.93,-0.236,-0.67,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":1454,"volume":504,"transactions":9,"vwap":1452},"2025-09-24",35.166,-0.127,-0.36,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1458,"change":952,"percent_change":568,"volume":481,"transactions":9,"vwap":1458},"2025-09-23",35.297,35.293,{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":1462,"percent_change":1317,"volume":481,"transactions":9,"vwap":1461},"2025-09-22",35.186,-0.094,{"date":1464,"open":1465,"high":1465,"low":1465,"close":1465,"change":1372,"percent_change":1466,"volume":452,"transactions":9,"vwap":1465},"2025-09-19",35.28,-0.37,{"date":1468,"open":178,"high":178,"low":1469,"close":1470,"change":516,"percent_change":517,"volume":1471,"transactions":9,"vwap":1470},"2025-09-18",35.33,35.41,1400,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-09-17",35.47,35.55,35.423,0.147,0.42,3100,{"date":1481,"open":1482,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":935,"volume":439,"transactions":9,"vwap":1484},"2025-09-16",35.83,35.21,35.276,-0.191,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1490,"change":1491,"percent_change":1030,"volume":535,"transactions":9,"vwap":1490},"2025-09-15",35.48,35.52,35.467,-0.173,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1495,"change":1497,"percent_change":1317,"volume":439,"transactions":9,"vwap":1495},"2025-09-12",35.57,35.64,35.555,-0.098,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1501,"change":1502,"percent_change":1438,"volume":460,"transactions":9,"vwap":1501},"2025-09-11",35.79,35.738,0.478,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1506,"change":1347,"percent_change":337,"volume":535,"transactions":9,"vwap":1506},"2025-09-10",35.256,35.26,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":445,"transactions":9,"vwap":1509},"2025-09-09",35.228,0.071,0.2,{"date":1513,"open":1514,"high":1515,"low":193,"close":1515,"change":1516,"percent_change":820,"volume":460,"transactions":9,"vwap":1515},"2025-09-08",35.135,35.157,-0.032,{"date":1518,"open":1404,"high":1404,"low":1519,"close":1519,"change":1520,"percent_change":1521,"volume":535,"transactions":9,"vwap":1519},"2025-09-05",35.189,-0.218,-0.62,{"date":1523,"open":1524,"high":1524,"low":1524,"close":1524,"change":1224,"percent_change":619,"volume":452,"transactions":9,"vwap":1524},"2025-09-04",35.407,{"date":1526,"open":1494,"high":1494,"low":1483,"close":1527,"change":652,"percent_change":1197,"volume":1528,"transactions":9,"vwap":1527},"2025-09-03",35.305,1700,{"date":1530,"open":1531,"high":1531,"low":1506,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-09-02",36,35.406,-0.585,-1.63,3800,{"date":1537,"open":1538,"high":1538,"low":1538,"close":1538,"change":1539,"percent_change":527,"volume":452,"transactions":9,"vwap":1538},"2025-08-29",35.991,0.242,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1545,"percent_change":416,"volume":439,"transactions":9,"vwap":1544},"2025-08-28",35.68,35.82,35.749,-0.215,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":309,"volume":1553,"transactions":9,"vwap":1551},"2025-08-27",35.968,36.099998,35.73,35.964,-0.076,3300,{"date":1555,"open":1556,"high":1556,"low":1557,"close":1558,"change":1237,"percent_change":1029,"volume":806,"transactions":9,"vwap":1558},"2025-08-26",36.049999,35.88,36.040001,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1563,"percent_change":969,"volume":460,"transactions":9,"vwap":1562},"2025-08-25",36.259,36.098999,0.027,{"date":1565,"open":1531,"high":1566,"low":1567,"close":1566,"change":1568,"percent_change":175,"volume":997,"transactions":9,"vwap":1566},"2025-08-22",36.071999,35.98,0.357,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1418,"change":21,"percent_change":653,"volume":691,"transactions":9,"vwap":1418},"2025-08-21",35.66,35.775,{"date":1574,"open":1488,"high":1575,"low":1488,"close":1575,"change":1576,"percent_change":856,"volume":504,"transactions":9,"vwap":1575},"2025-08-20",35.825,0.359,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":176,"transactions":9,"vwap":1581},"2025-08-19",35.59,35.4,35.466,-0.117,-0.33,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1587,"change":1082,"percent_change":1588,"volume":481,"transactions":9,"vwap":1587},"2025-08-18",35.45,35.583,0.93,{"date":1590,"open":1591,"high":1591,"low":1404,"close":1592,"change":609,"percent_change":1593,"volume":176,"transactions":9,"vwap":1592},"2025-08-15",35.71,35.255,-1.81,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1597,"change":502,"percent_change":1183,"volume":439,"transactions":9,"vwap":1597},"2025-08-14",35.76,35.905,35.58,{"date":1600,"open":1601,"high":1601,"low":1436,"close":1436,"change":402,"percent_change":150,"volume":600,"transactions":9,"vwap":1436},"2025-08-13",35.99,{"date":1603,"open":1494,"high":1604,"low":1494,"close":1604,"change":1605,"percent_change":106,"volume":691,"transactions":9,"vwap":1604},"2025-08-12",35.65,0.315,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1610,"change":1611,"percent_change":355,"volume":535,"transactions":9,"vwap":1610},"2025-08-11",35.16,35.449,35.335,0.365,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":452,"transactions":9,"vwap":1614},"2025-08-08",34.97,0.232,0.67,{"date":1618,"open":1619,"high":1620,"low":1619,"close":1620,"change":582,"percent_change":1621,"volume":535,"transactions":9,"vwap":1620},"2025-08-07",34.68,34.738,-0.92,{"date":1623,"open":193,"high":1624,"low":193,"close":1624,"change":1625,"percent_change":609,"volume":445,"transactions":9,"vwap":1624},"2025-08-06",35.060001,-0.23,{"date":1627,"open":1598,"high":1598,"low":1628,"close":1628,"change":1629,"percent_change":1317,"volume":445,"transactions":9,"vwap":1628},"2025-08-05",35.29,-0.095,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":355,"volume":535,"transactions":9,"vwap":1633},"2025-08-04",35.46,35.385,0.363,{"date":1636,"open":1637,"high":1638,"low":1637,"close":1638,"change":1639,"percent_change":1121,"volume":504,"transactions":9,"vwap":1638},"2025-08-01",34.99,35.021999,-0.334,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":467,"percent_change":1312,"volume":1644,"transactions":9,"vwap":1643},"2025-07-31",35.56,35.356,2400,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1648,"change":1649,"percent_change":1650,"volume":481,"transactions":9,"vwap":1648},"2025-07-30",35.72,35.556,0.216,0.61,{"date":1652,"open":1653,"high":1653,"low":1653,"close":1653,"change":1654,"percent_change":1655,"volume":481,"transactions":9,"vwap":1653},"2025-07-29",35.34,0.028,0.08,{"date":1657,"open":1658,"high":1658,"low":1658,"close":1658,"change":1659,"percent_change":1660,"volume":445,"transactions":9,"vwap":1658},"2025-07-28",35.312,-0.275,-0.77,{"date":1662,"open":1586,"high":1663,"low":1586,"close":1663,"change":882,"percent_change":1664,"volume":691,"transactions":9,"vwap":1663},"2025-07-25",35.587,0.17,{"date":1666,"open":1482,"high":1482,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":691,"transactions":9,"vwap":1667},"2025-07-24",35.525,-0.394,-1.1,{"date":1671,"open":1482,"high":1672,"low":1482,"close":1672,"change":1001,"percent_change":1002,"volume":1673,"transactions":9,"vwap":1672},"2025-07-23",35.919,7400,{"date":1675,"open":1417,"high":1417,"low":1647,"close":1676,"change":1295,"percent_change":438,"volume":1677,"transactions":9,"vwap":1676},"2025-07-22",35.94,4200,{"date":1679,"open":1680,"high":1601,"low":1680,"close":1681,"change":1682,"percent_change":1039,"volume":1683,"transactions":9,"vwap":1681},"2025-07-21",35.75,35.856,0.096,1900,{"date":1685,"open":1482,"high":1482,"low":1596,"close":1596,"change":669,"percent_change":1686,"volume":1683,"transactions":9,"vwap":1596},"2025-07-18",-0.18,{"date":1688,"open":1575,"high":1575,"low":1575,"close":1575,"change":647,"percent_change":1689,"volume":452,"transactions":9,"vwap":1575},"2025-07-17",1.65,{"date":1691,"open":1624,"high":1692,"low":1624,"close":1692,"change":1693,"percent_change":135,"volume":504,"transactions":9,"vwap":1692},"2025-07-16",35.245,0.205,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1093,"percent_change":620,"volume":481,"transactions":9,"vwap":1696},"2025-07-15",35.040001,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1701,"percent_change":1478,"volume":535,"transactions":9,"vwap":1700},"2025-07-14",34.77,34.735,0.145,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1121,"volume":691,"transactions":9,"vwap":1705},"2025-07-11",34.64,34.59,-0.327,{"date":1708,"open":1709,"high":1709,"low":1709,"close":1709,"change":1710,"percent_change":754,"volume":452,"transactions":9,"vwap":1709},"2025-07-10",34.917,0.185,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1714,"change":1716,"percent_change":947,"volume":481,"transactions":9,"vwap":1714},"2025-07-09",34.72,34.732,34.71,0.008,{"date":1718,"open":1719,"high":1719,"low":1719,"close":1719,"change":1720,"percent_change":226,"volume":600,"transactions":9,"vwap":1719},"2025-07-08",34.724,0.138,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":1516,"percent_change":820,"volume":780,"transactions":9,"vwap":1725},"2025-07-07",34.88,34.54,34.586,{"date":1727,"open":1728,"high":1728,"low":1728,"close":1728,"change":1729,"percent_change":635,"volume":452,"transactions":9,"vwap":1728},"2025-07-03",34.618,0.179,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1733,"change":1734,"percent_change":1478,"volume":460,"transactions":9,"vwap":1733},"2025-07-02",34.43,34.439,0.144,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":52,"percent_change":619,"volume":445,"transactions":9,"vwap":1738},"2025-07-01",34.22,34.295,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":882,"percent_change":1742,"volume":481,"transactions":9,"vwap":1741},"2025-06-30",34.195,0.18,{"date":1744,"open":448,"high":1745,"low":448,"close":1745,"change":1746,"percent_change":140,"volume":176,"transactions":9,"vwap":1745},"2025-06-27",34.133,0.234,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1750,"change":1751,"percent_change":116,"volume":535,"transactions":9,"vwap":1750},"2025-06-26",33.87,33.899,0.104,{"date":1753,"open":428,"high":428,"low":1754,"close":1754,"change":1755,"percent_change":1317,"volume":1756,"transactions":9,"vwap":1754},"2025-06-25",33.795,-0.092,6100,{"date":1758,"open":1759,"high":1760,"low":1759,"close":1761,"change":1762,"percent_change":680,"volume":504,"transactions":9,"vwap":1761},"2025-06-24",33.85,33.9,33.887,0.202,{"date":1764,"open":351,"high":1765,"low":351,"close":1765,"change":1766,"percent_change":902,"volume":439,"transactions":9,"vwap":1765},"2025-06-23",33.685,0.221,{"date":1768,"open":1769,"high":1769,"low":1769,"close":1769,"change":1770,"percent_change":111,"volume":445,"transactions":9,"vwap":1769},"2025-06-20",33.464,-0.131,{"date":1772,"open":289,"high":289,"low":289,"close":289,"change":1773,"percent_change":510,"volume":452,"transactions":9,"vwap":289},"2025-06-18",0.093,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":1778,"percent_change":1660,"volume":1779,"transactions":9,"vwap":1777},"2025-06-17",33.662,33.502,-0.259,2800,{"date":1781,"open":1782,"high":1782,"low":287,"close":1783,"change":1784,"percent_change":150,"volume":460,"transactions":9,"vwap":1783},"2025-06-16",34.044998,33.761,0.244,{"date":1786,"open":1759,"high":1759,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":504,"transactions":9,"vwap":1787},"2025-06-13",33.517,-0.693,-2.03,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":1795,"percent_change":1686,"volume":600,"transactions":9,"vwap":1794},"2025-06-12",34.15,34.37,34.21,-0.063,{"date":1797,"open":1798,"high":1798,"low":1798,"close":1798,"change":1799,"percent_change":1244,"volume":445,"transactions":9,"vwap":1798},"2025-06-11",34.273,0.284,{"date":1801,"open":1802,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1029,"volume":474,"transactions":9,"vwap":1804},"2025-06-10",34.27,33.92,33.989,-0.053,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1810,"change":233,"percent_change":574,"volume":600,"transactions":9,"vwap":1810},"2025-06-09",34.14,34.155,34.042,{"date":1812,"open":1341,"high":1813,"low":1341,"close":1813,"change":1814,"percent_change":1815,"volume":445,"transactions":9,"vwap":1813},"2025-06-06",33.934,0.378,1.13,{"date":1817,"open":1818,"high":1341,"low":1819,"close":1819,"change":1820,"percent_change":191,"volume":504,"transactions":9,"vwap":1819},"2025-06-05",33.62,33.556,0.156,{"date":1822,"open":1823,"high":1823,"low":470,"close":470,"change":1824,"percent_change":653,"volume":691,"transactions":9,"vwap":470},"2025-06-04",33.432,-0.105,{"date":1826,"open":471,"high":471,"low":1827,"close":1827,"change":1828,"percent_change":1829,"volume":481,"transactions":9,"vwap":1827},"2025-06-03",33.505,0.255,0.77,{"date":1831,"open":596,"high":596,"low":596,"close":596,"change":1832,"percent_change":663,"volume":535,"transactions":9,"vwap":596},"2025-06-02",-0.107,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1836,"change":1837,"percent_change":614,"volume":439,"transactions":9,"vwap":1836},"2025-05-30",33.15,33.357,0.248,{"date":1839,"open":667,"high":465,"low":1288,"close":1840,"change":1841,"percent_change":1280,"volume":691,"transactions":9,"vwap":1840},"2025-05-29",33.109,0.014,{"date":1843,"open":667,"high":667,"low":1844,"close":1844,"change":1629,"percent_change":1197,"volume":504,"transactions":9,"vwap":1844},"2025-05-28",33.095001,{"date":1846,"open":700,"high":1847,"low":700,"close":1848,"change":1849,"percent_change":1850,"volume":1471,"transactions":9,"vwap":1848},"2025-05-27",33.289,33.19,0.409,1.25,{"date":1852,"open":1065,"high":250,"low":1065,"close":1853,"change":1854,"percent_change":66,"volume":1683,"transactions":9,"vwap":1853},"2025-05-23",32.781,-0.018,{"date":1856,"open":1857,"high":1857,"low":1857,"close":1857,"change":1858,"percent_change":1209,"volume":452,"transactions":9,"vwap":1857},"2025-05-22",32.799,-0.081,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":504,"transactions":9,"vwap":1862},"2025-05-21",32.8,32.88,-0.332,-1,{"date":1866,"open":596,"high":596,"low":1867,"close":1867,"change":1868,"percent_change":1655,"volume":504,"transactions":9,"vwap":1867},"2025-05-20",33.212,0.025,{"date":1870,"open":1871,"high":1872,"low":1871,"close":1872,"change":1805,"percent_change":1029,"volume":439,"transactions":9,"vwap":1872},"2025-05-19",33.049999,33.187,{"date":1874,"open":259,"high":530,"low":259,"close":530,"change":1875,"percent_change":658,"volume":481,"transactions":9,"vwap":530},"2025-05-16",0.118,{"date":1877,"open":650,"high":1878,"low":260,"close":1879,"change":1880,"percent_change":1089,"volume":523,"transactions":9,"vwap":1879},"2025-05-15",33.17,33.122,0.167,{"date":1882,"open":1033,"high":1033,"low":1033,"close":1033,"change":1883,"percent_change":680,"volume":452,"transactions":9,"vwap":1033},"2025-05-14",0.195,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1888,"change":1889,"percent_change":355,"volume":535,"transactions":9,"vwap":1888},"2025-05-13",32.848,32.85,32.76,0.336,{"date":1891,"open":1887,"high":1887,"low":1892,"close":1892,"change":578,"percent_change":1893,"volume":439,"transactions":9,"vwap":1892},"2025-05-12",32.424,0.65,{"date":1895,"open":1072,"high":1896,"low":1072,"close":1896,"change":1897,"percent_change":868,"volume":504,"transactions":9,"vwap":1896},"2025-05-09",32.214,-0.143,{"date":1899,"open":785,"high":785,"low":1900,"close":1900,"change":1901,"percent_change":663,"volume":439,"transactions":9,"vwap":1900},"2025-05-08",32.357,-0.103,{"date":1903,"open":231,"high":231,"low":231,"close":231,"change":1904,"percent_change":1905,"volume":452,"transactions":9,"vwap":231},"2025-05-07",0.448,1.4,{"date":1907,"open":899,"high":899,"low":1908,"close":1909,"change":503,"percent_change":1002,"volume":439,"transactions":9,"vwap":1909},"2025-05-06",31.936,32.012001,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":167,"volume":504,"transactions":9,"vwap":1913},"2025-05-05",32.081001,32.032001,0.037,{"date":1916,"open":1917,"high":1917,"low":1917,"close":1917,"change":1918,"percent_change":1919,"volume":445,"transactions":9,"vwap":1917},"2025-05-02",31.995,0.332,1.05,{"date":1921,"open":849,"high":1922,"low":849,"close":1923,"change":1664,"percent_change":1924,"volume":439,"transactions":9,"vwap":1923},"2025-05-01",31.69,31.663,0.54,{"date":1926,"open":849,"high":849,"low":1927,"close":1928,"change":1929,"percent_change":718,"volume":535,"transactions":9,"vwap":1928},"2025-04-30",31.45,31.493,-0.038,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1052,"percent_change":300,"volume":460,"transactions":9,"vwap":1933},"2025-04-29",31.415,31.531,{"date":1935,"open":1936,"high":1098,"low":1937,"close":1098,"change":948,"percent_change":273,"volume":1779,"transactions":9,"vwap":1098},"2025-04-28",31.28,30.96,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":1941,"percent_change":402,"volume":445,"transactions":9,"vwap":1940},"2025-04-25",31.295,0.082,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":736,"volume":460,"transactions":9,"vwap":1945},"2025-04-24",30.977,31.213,0.115,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1952,"volume":504,"transactions":9,"vwap":1950},"2025-04-23",31.292,31.098,0.251,0.81,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1956,"change":1053,"percent_change":1957,"volume":504,"transactions":9,"vwap":1956},"2025-04-22",30.42,30.847,1.82,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":691,"transactions":9,"vwap":1962},"2025-04-21",30.74,30.01,30.297,-0.375,-1.22,{"date":1966,"open":1967,"high":1967,"low":1967,"close":1967,"change":1968,"percent_change":1924,"volume":452,"transactions":9,"vwap":1967},"2025-04-17",30.672,0.166,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1973,"change":1104,"percent_change":1024,"volume":445,"transactions":9,"vwap":1973},"2025-04-16",30.624,30.78,30.506,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1977,"change":1978,"percent_change":1142,"volume":535,"transactions":9,"vwap":1977},"2025-04-15",30.67,30.77,0.136,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":855,"percent_change":355,"volume":535,"transactions":9,"vwap":1982},"2025-04-14",30.54,30.634,{"date":1984,"open":1985,"high":1985,"low":1985,"close":1985,"change":1986,"percent_change":355,"volume":452,"transactions":9,"vwap":1985},"2025-04-11",30.32,0.313,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":460,"transactions":9,"vwap":1990},"2025-04-10",30.02,30.007,-0.551,-1.8,{"date":1994,"open":179,"high":1995,"low":179,"close":1995,"change":1996,"percent_change":1997,"volume":780,"transactions":9,"vwap":1995},"2025-04-09",30.558,1.592,5.5,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":1400,"volume":2003,"transactions":9,"vwap":2001},"2025-04-08",29.55,28.966,-0.386,2300,{"date":2005,"open":2006,"high":2006,"low":2006,"close":2006,"change":770,"percent_change":747,"volume":439,"transactions":9,"vwap":2006},"2025-04-07",29.352,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":569,"transactions":9,"vwap":2011},"2025-04-04",30.16,29.42,29.452,-1.429,-4.63,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":2017,"percent_change":2018,"volume":481,"transactions":9,"vwap":2016},"2025-04-03",30.881,-0.965,-3.03,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":779,"volume":452,"transactions":9,"vwap":2021},"2025-04-02",31.846,0.224,{"date":2024,"open":2025,"high":2025,"low":2025,"close":2025,"change":2026,"percent_change":736,"volume":452,"transactions":9,"vwap":2025},"2025-04-01",31.622,0.117,{"date":2028,"open":2029,"high":2029,"low":2029,"close":2029,"change":2030,"percent_change":1010,"volume":452,"transactions":9,"vwap":2029},"2025-03-31",31.505,-0.024,{"date":2032,"open":2033,"high":2033,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":452,"transactions":9,"vwap":2033},"2025-03-28",31.529,-0.514,-1.6,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":1875,"percent_change":736,"volume":452,"transactions":9,"vwap":2038},"2025-03-27",32.042999,{"date":2040,"open":1113,"high":1113,"low":2041,"close":2042,"change":2043,"percent_change":1372,"volume":439,"transactions":9,"vwap":2042},"2025-03-26",31.885,31.925,-0.041,{"date":2045,"open":2046,"high":2046,"low":2046,"close":2046,"change":2047,"percent_change":36,"volume":445,"transactions":9,"vwap":2046},"2025-03-25",31.966,-0.152,{"date":2049,"open":2050,"high":2050,"low":2050,"close":2050,"change":647,"percent_change":2051,"volume":445,"transactions":9,"vwap":2050},"2025-03-24",32.118,1.84,{"date":2053,"open":849,"high":2054,"low":849,"close":2054,"change":2055,"percent_change":990,"volume":445,"transactions":9,"vwap":2054},"2025-03-21",31.538,-0.287,{"date":2057,"open":2058,"high":2058,"low":2058,"close":2058,"change":2059,"percent_change":1413,"volume":445,"transactions":9,"vwap":2058},"2025-03-20",31.825,-0.049,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2063,"change":2065,"percent_change":2066,"volume":691,"transactions":9,"vwap":2063},"2025-03-19",31.707,31.874,31.651,0.235,0.74,{"date":2068,"open":2069,"high":2069,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":445,"transactions":9,"vwap":2069},"2025-03-18",31.639,-0.721,-2.23,{"date":2073,"open":2074,"high":785,"low":2074,"close":785,"change":2075,"percent_change":106,"volume":481,"transactions":9,"vwap":785},"2025-03-17",32.172,0.286,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":504,"transactions":9,"vwap":2079},"2025-03-14",31.9,32.074001,0.676,2.15,{"date":2083,"open":1108,"high":1108,"low":2084,"close":2084,"change":2085,"percent_change":2086,"volume":504,"transactions":9,"vwap":2084},"2025-03-13",31.398,-0.612,-1.91,{"date":2088,"open":1195,"high":1195,"low":2041,"close":2089,"change":2090,"percent_change":1413,"volume":691,"transactions":9,"vwap":2089},"2025-03-12",32.0099983,-0.047,{"date":183,"open":802,"high":2092,"low":802,"close":2093,"change":2094,"percent_change":2095,"volume":2003,"transactions":9,"vwap":2093},32.071999,32.056999,0.457,1.45]