[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WLYB":3,"homepage-market-summary":25,"stock-historical-WLYB":168},{"ticker":4,"date":5,"profile":6,"quote":11},"WLYB","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"John Wiley & Sons, Inc. Class B","NYSE",null,"Common Stock",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},48.93,48.65,47.6,1.33,2.79,897.2232,62,48.7146,71.4,1.1563,4964.241629170039,68,7116,{"status":26,"indices":27,"watchlist":70,"sectors":93,"benchmarks":148},"success",[28,37,44,51,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":34,"sparkline":56,"date":36},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":34,"sparkline":69,"date":36},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":36},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":36},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":36},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},365,1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},55.51,29.6201,1160,423269.433174,11.2,"2025-03-20",[180,181,190,199,209,216,225,234,242,250,257,265,274,282,290,299,309,318,325,333,340,350,359,366,376,384,392,400,407,415,421,427,436,441,446,452,458,461,465,471,474,479,486,492,499,504,508,513,517,522,525,527,529,535,543,550,556,562,565,570,576,582,587,590,595,599,604,610,613,617,620,623,628,631,635,638,640,643,645,647,652,655,658,663,667,670,672,674,677,679,681,687,691,699,706,709,711,713,717,721,726,732,737,743,747,753,758,761,763,765,770,773,778,786,794,799,803,808,811,813,815,817,820,823,830,837,841,845,852,858,861,864,869,872,875,877,883,885,888,893,901,909,915,922,924,926,929,934,937,939,941,943,945,947,949,954,958,960,965,973,979,985,989,991,993,999,1003,1011,1014,1020,1027,1030,1032,1034,1041,1048,1054,1058,1062,1067,1072,1078,1084,1090,1094,1102,1108,1112,1114,1118,1124,1131,1137,1141,1144,1146,1148,1154,1156,1162,1165,1167,1170,1173,1179,1186,1188,1191,1195,1199,1202,1207,1216,1219,1221,1229,1232,1236,1244,1248,1255,1260,1266,1270,1276,1284,1287,1289,1291,1293,1295,1298,1300,1302,1304,1307,1310,1315,1318,1324,1328,1333,1337,1339,1344,1347,1353,1356,1358,1360,1362,1364,1367,1369,1371,1376,1379,1381,1384,1386,1392,1395,1397,1399,1401,1405,1408,1411,1413,1415,1417,1420,1422,1425,1427,1429,1431,1434,1436,1440,1443,1449,1452,1454,1457,1459,1464,1467,1469,1471,1473,1478,1481,1483,1487,1491,1497,1503,1506,1508,1512,1517,1524,1527,1534,1541,1544,1546,1548,1555,1559,1564,1568,1570,1573,1578,1583,1586,1588,1590,1592,1594,1597,1599,1601,1605,1607,1609,1611,1613,1615,1617,1619,1621,1623,1629,1632,1634,1636,1638,1640,1642,1644,1646,1649,1651,1654,1657,1663,1667,1669,1675,1678,1680,1685,1690,1695,1698,1700,1703,1705,1707,1710,1716,1720],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":182,"open":183,"high":183,"low":184,"close":14,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-29",47.77,47.5,-0.17,-0.36,27734.1762,537,47.6231,{"date":191,"open":192,"high":192,"low":193,"close":183,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-25",48.1,47.3,-0.79,-1.63,29059.11221,532,47.6643,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-24",48.5,48.61,48.56,0.8,1.68,2138.1732,69,48.6025,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":141,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-23",47.76,1.29,912.112104,66,47.1278,{"date":217,"open":218,"high":201,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-21",47.74,47.15,0.47,1.01,7907.194974,224,47.9532,{"date":226,"open":183,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-18",48.17,46.68,-2.3,-4.7,12384.0712,103,46.8622,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-17",48.98,0.24,0.49,738.912307,163,49.2468,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-16",48.74,0.74,1.54,866.0712,106,49.5018,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":253,"percent_change":194,"volume":254,"transactions":255,"vwap":256},"2026-09-11",48,-0.38,406.050367,57,47.5559,{"date":258,"open":192,"high":259,"low":192,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-08",48.38,-0.3,-0.62,672.457235,71,48.2736,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-04",54.5,48.68,-5.34,-9.89,955.986088,80,49.3122,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-03",54.02,1.08,2.04,813.0712,61,52.4148,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":255,"vwap":289},"2026-09-01",52.74,52.94,-1.24,-2.29,630.0712,52.9386,{"date":291,"open":292,"high":292,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-27",54.23,54.18,0.38,0.71,432.274006,33,54.1454,{"date":300,"open":301,"high":302,"low":303,"close":302,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-26",53.78,53.8,53.7,1.5628,2.99,1137.0712,43,53.8293,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-21",52.18,52.2372,-0.9528,-1.79,303.5115,28,52.2351,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":316,"vwap":324},"2026-08-19",53.19,1.76,3.42,268.6084,52.4732,{"date":326,"open":327,"high":328,"low":327,"close":328,"change":329,"percent_change":33,"volume":330,"transactions":331,"vwap":332},"2026-08-13",50.55,51.43,0.1,663.587718,32,51.2316,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":294,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-12",51.33,0.75,174.409618,35,50.8203,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-11",51.64,50.91,50.95,-1.035,-1.99,414.4921,40,51.0496,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-10",53.81,51.985,-1.795,-3.34,647.048753,36,52.2772,{"date":360,"open":301,"high":301,"low":301,"close":301,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-07",-0.5,-0.92,279.4921,31,53.0909,{"date":367,"open":368,"high":173,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-05",55,54.21,54.28,-0.45,-0.82,64611.4921,988,54.7848,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-04",54.73,2.07,3.93,404.659767,52,54.3859,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-03",52.66,-0.67,-1.26,294.814811,89,53.2344,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-07-31",53.33,0.4,0.76,120.4921,16,53.2364,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":316,"vwap":406},"2026-07-30",52.93,1.03,1.98,159.5851,52.9418,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-07-27",51.9,1.69,3.37,169.628,11,51.8859,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":418,"percent_change":361,"volume":419,"transactions":316,"vwap":420},"2026-07-23",50.21,-0.25,157.513573,49.9648,{"date":422,"open":423,"high":423,"low":423,"close":423,"change":253,"percent_change":424,"volume":425,"transactions":297,"vwap":426},"2026-07-22",50.46,-0.75,186.4921,51.0522,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":23,"vwap":435},"2026-07-21",51.06,49.7,50.84,1.26,2.54,1390.577543,50.0692,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":439,"volume":440,"transactions":9,"vwap":438},"2026-07-17",49.58,0,12,{"date":442,"open":438,"high":438,"low":438,"close":438,"change":443,"percent_change":444,"volume":445,"transactions":9,"vwap":438},"2026-07-16",-0.5427,-1.08,167,{"date":447,"open":438,"high":448,"low":438,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":448},"2026-07-15",50.1227,-0.3873,-0.77,260,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":454},"2026-07-14",50.51,-0.21,-0.41,184,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":439,"percent_change":439,"volume":440,"transactions":9,"vwap":460},"2026-07-13",50.72,{"date":462,"open":460,"high":460,"low":460,"close":460,"change":463,"percent_change":102,"volume":464,"transactions":9,"vwap":460},"2026-07-10",0.0577,168,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":467},"2026-07-09",50.6623,-1.8977,-3.61,246,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":473},"2026-07-08",52.56,{"date":475,"open":473,"high":473,"low":473,"close":473,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":473},"2026-07-07",-1.09,-2.03,323,{"date":480,"open":481,"high":482,"low":320,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":482},"2026-07-06",53.31,53.65,1.0684,2.03,2692,{"date":487,"open":488,"high":488,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":488},"2026-07-02",52.5816,2.1516,4.27,556,{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-07-01",46.69,50.43,3.64,7.78,387,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":418,"percent_change":502,"volume":503,"transactions":9,"vwap":501},"2026-06-30",46.79,-0.53,306,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":439,"percent_change":439,"volume":507,"transactions":9,"vwap":506},"2026-06-29",47.040001,144,{"date":509,"open":506,"high":506,"low":506,"close":506,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":506},"2026-06-26",2.12,4.72,334,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":439,"percent_change":439,"volume":516,"transactions":9,"vwap":515},"2026-06-25",44.92,4,{"date":518,"open":515,"high":515,"low":515,"close":515,"change":519,"percent_change":520,"volume":521,"transactions":9,"vwap":515},"2026-06-24",-0.4,-0.88,268,{"date":523,"open":524,"high":524,"low":524,"close":524,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":524},"2026-06-23",45.32,{"date":526,"open":524,"high":524,"low":524,"close":524,"change":439,"percent_change":439,"volume":382,"transactions":9,"vwap":524},"2026-06-22",{"date":528,"open":524,"high":524,"low":524,"close":524,"change":439,"percent_change":439,"volume":507,"transactions":9,"vwap":524},"2026-06-18",{"date":530,"open":531,"high":524,"low":531,"close":524,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":524},"2026-06-17",43.0099983,2.095,4.85,639,{"date":536,"open":537,"high":538,"low":539,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-06-16",43.935,43.94,43.225,-0.875,-1.98,1067,{"date":544,"open":545,"high":546,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-06-15",43.9776,44.099998,0.94,2.18,610,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-06-12",43.16,-0.22,-0.51,179,{"date":557,"open":558,"high":558,"low":558,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-06-11",43.38,0.09,0.21,178,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":564},"2026-06-10",43.29,{"date":566,"open":564,"high":564,"low":564,"close":564,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":564},"2026-06-09",-0.71,-1.61,321,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-06-08",44,-0.465,-1.05,338,{"date":577,"open":578,"high":578,"low":579,"close":579,"change":580,"percent_change":221,"volume":581,"transactions":9,"vwap":579},"2026-06-05",44.81,44.465,0.445,255,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":455,"percent_change":585,"volume":586,"transactions":9,"vwap":584},"2026-06-04",44.02,-0.47,275,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":589},"2026-06-03",44.23,{"date":591,"open":589,"high":589,"low":589,"close":589,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":589},"2026-06-02",3.18,7.75,729,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":439,"percent_change":439,"volume":598,"transactions":9,"vwap":597},"2026-06-01",41.049999,2,{"date":600,"open":597,"high":597,"low":597,"close":597,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":597},"2026-05-29",-0.6,-1.44,145,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":606},"2026-05-28",41.65,1.15,2.84,787,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":612},"2026-05-27",40.5,{"date":614,"open":612,"high":612,"low":612,"close":612,"change":567,"percent_change":615,"volume":616,"transactions":9,"vwap":612},"2026-05-26",-1.72,171,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":619},"2026-05-22",41.21,{"date":621,"open":619,"high":619,"low":619,"close":619,"change":439,"percent_change":439,"volume":622,"transactions":9,"vwap":619},"2026-05-21",14,{"date":624,"open":619,"high":619,"low":619,"close":619,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":619},"2026-05-20",-0.18,-0.43,353,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":630},"2026-05-19",41.39,{"date":632,"open":630,"high":630,"low":630,"close":630,"change":633,"percent_change":634,"volume":445,"transactions":9,"vwap":630},"2026-05-18",-0.06,-0.14,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":637},"2026-05-15",41.45,{"date":639,"open":637,"high":637,"low":637,"close":637,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":637},"2026-05-14",{"date":641,"open":637,"high":637,"low":637,"close":637,"change":439,"percent_change":439,"volume":642,"transactions":9,"vwap":637},"2026-05-13",10,{"date":644,"open":637,"high":637,"low":637,"close":637,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":637},"2026-05-12",{"date":646,"open":637,"high":637,"low":637,"close":637,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":637},"2026-05-11",{"date":648,"open":649,"high":649,"low":637,"close":637,"change":456,"percent_change":650,"volume":651,"transactions":9,"vwap":637},"2026-05-08",41.5,-0.98,584,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":654},"2026-05-07",41.86,{"date":656,"open":654,"high":654,"low":654,"close":654,"change":439,"percent_change":439,"volume":657,"transactions":9,"vwap":654},"2026-05-06",17,{"date":659,"open":654,"high":654,"low":654,"close":654,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":654},"2026-05-05",0.66,1.6,142,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":439,"percent_change":439,"volume":666,"transactions":9,"vwap":665},"2026-05-04",41.2,23,{"date":668,"open":665,"high":665,"low":665,"close":665,"change":439,"percent_change":439,"volume":669,"transactions":9,"vwap":665},"2026-05-01",5,{"date":671,"open":665,"high":665,"low":665,"close":665,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":665},"2026-04-30",{"date":673,"open":665,"high":665,"low":665,"close":665,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":665},"2026-04-29",{"date":675,"open":665,"high":665,"low":665,"close":665,"change":439,"percent_change":439,"volume":676,"transactions":9,"vwap":665},"2026-04-28",3,{"date":678,"open":665,"high":665,"low":665,"close":665,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":665},"2026-04-27",{"date":680,"open":665,"high":665,"low":665,"close":665,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":665},"2026-04-24",{"date":682,"open":683,"high":683,"low":665,"close":665,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":665},"2026-04-23",41.75,-2.07,-4.78,1726,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":553,"percent_change":554,"volume":690,"transactions":9,"vwap":689},"2026-04-22",43.27,621,{"date":692,"open":693,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-04-21",43.69,43.72,43.49,1.1775,2.78,941,{"date":700,"open":701,"high":702,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-04-20",36.7,42.3125,3.1025,7.91,4841,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":708},"2026-04-17",39.21,{"date":710,"open":708,"high":708,"low":708,"close":708,"change":439,"percent_change":439,"volume":516,"transactions":9,"vwap":708},"2026-04-16",{"date":712,"open":708,"high":708,"low":708,"close":708,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":708},"2026-04-15",{"date":714,"open":708,"high":708,"low":708,"close":708,"change":715,"percent_change":592,"volume":716,"transactions":9,"vwap":708},"2026-04-14",1.21,164,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":439,"percent_change":439,"volume":720,"transactions":9,"vwap":719},"2026-04-13",38,6,{"date":722,"open":719,"high":719,"low":719,"close":719,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":719},"2026-04-10",0.14,0.37,337,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-04-09",37.86,-0.34,-0.89,140,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":91,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-04-08",38.2,-0.52,229,{"date":738,"open":739,"high":739,"low":740,"close":740,"change":371,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-04-07",38.77,38.4,-1.16,1063,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":167,"percent_change":76,"volume":746,"transactions":9,"vwap":745},"2026-04-06",38.85,768,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-04-02",38.43,-0.65,-1.66,185,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":757,"volume":439,"transactions":9,"vwap":755},"2026-04-01",39.080002,0.525,1.36,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":760},"2026-03-31",38.555,{"date":762,"open":760,"high":760,"low":760,"close":760,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":760},"2026-03-30",{"date":764,"open":760,"high":760,"low":760,"close":760,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":760},"2026-03-27",{"date":766,"open":760,"high":760,"low":760,"close":760,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":760},"2026-03-26",1.565,4.23,137,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":772},"2026-03-25",36.99,{"date":774,"open":775,"high":775,"low":772,"close":772,"change":776,"percent_change":112,"volume":777,"transactions":9,"vwap":772},"2026-03-24",37.13,-0.01,906,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":781},"2026-03-23",36.25,37,36.049999,3.5,10.45,5953,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-03-20",36.11,36.13,33.5,-3.21,-8.74,16062,{"date":795,"open":796,"high":796,"low":789,"close":796,"change":797,"percent_change":574,"volume":798,"transactions":9,"vwap":796},"2026-03-19",36.71,-0.39,1483,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":439,"percent_change":439,"volume":802,"transactions":9,"vwap":801},"2026-03-18",37.099998,367,{"date":804,"open":801,"high":801,"low":805,"close":801,"change":806,"percent_change":807,"volume":169,"transactions":9,"vwap":801},"2026-03-17",37.060001,0.6,1.64,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":810},"2026-03-16",36.5,{"date":812,"open":810,"high":810,"low":810,"close":810,"change":439,"percent_change":439,"volume":736,"transactions":9,"vwap":810},"2026-03-13",{"date":814,"open":810,"high":810,"low":810,"close":810,"change":439,"percent_change":439,"volume":223,"transactions":9,"vwap":810},"2026-03-12",{"date":816,"open":810,"high":810,"low":810,"close":810,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":810},"2026-03-11",{"date":818,"open":810,"high":810,"low":810,"close":810,"change":439,"percent_change":439,"volume":819,"transactions":9,"vwap":810},"2026-03-10",221,{"date":821,"open":810,"high":810,"low":810,"close":810,"change":439,"percent_change":439,"volume":822,"transactions":9,"vwap":810},"2026-03-09",207,{"date":824,"open":825,"high":826,"low":825,"close":810,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":810},"2026-03-06",36.3,37.040001,1.92,5.55,517,{"date":831,"open":832,"high":833,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-03-05",32.049999,34.58,3.33,10.66,2013,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":439,"percent_change":439,"volume":840,"transactions":9,"vwap":839},"2026-03-04",31.25,50,{"date":842,"open":839,"high":839,"low":839,"close":839,"change":843,"percent_change":553,"volume":844,"transactions":9,"vwap":839},"2026-03-03",-0.07,402,{"date":846,"open":847,"high":848,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-03-02",30.61,31.32,0.53,1.72,382,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-02-27",30.79,0.39,1.28,214,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":860},"2026-02-26",30.4,{"date":862,"open":860,"high":860,"low":860,"close":860,"change":439,"percent_change":439,"volume":863,"transactions":9,"vwap":860},"2026-02-25",248,{"date":865,"open":860,"high":860,"low":860,"close":860,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":860},"2026-02-24",0.7799,2.63,30,{"date":870,"open":174,"high":174,"low":174,"close":174,"change":439,"percent_change":439,"volume":871,"transactions":9,"vwap":174},"2026-02-23",258,{"date":873,"open":174,"high":174,"low":174,"close":174,"change":439,"percent_change":439,"volume":874,"transactions":9,"vwap":174},"2026-02-20",409,{"date":876,"open":174,"high":174,"low":174,"close":174,"change":439,"percent_change":439,"volume":603,"transactions":9,"vwap":174},"2026-02-19",{"date":878,"open":174,"high":879,"low":174,"close":174,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":174},"2026-02-18",29.92,-0.3799,-1.27,360,{"date":884,"open":868,"high":868,"low":868,"close":868,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":868},"2026-02-17",{"date":886,"open":868,"high":868,"low":868,"close":868,"change":439,"percent_change":439,"volume":887,"transactions":9,"vwap":868},"2026-02-13",894,{"date":889,"open":868,"high":868,"low":868,"close":868,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":868},"2026-02-12",-0.69,-2.25,1869,{"date":894,"open":895,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-02-11",33.61,30.53,30.69,-1.6137,-5,38380,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-02-10",31.26,32.34,32.3037,1.3037,4.21,6793,{"date":910,"open":911,"high":364,"low":912,"close":364,"change":715,"percent_change":913,"volume":914,"transactions":9,"vwap":364},"2026-02-09",30.98,30.97,4.06,702,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-02-06",31.040001,29.79,-2.21,-6.91,742,{"date":923,"open":331,"high":331,"low":331,"close":331,"change":439,"percent_change":439,"volume":598,"transactions":9,"vwap":331},"2026-02-05",{"date":925,"open":331,"high":331,"low":331,"close":331,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":331},"2026-02-04",{"date":927,"open":331,"high":331,"low":331,"close":331,"change":439,"percent_change":439,"volume":928,"transactions":9,"vwap":331},"2026-02-03",110,{"date":930,"open":931,"high":931,"low":331,"close":331,"change":932,"percent_change":585,"volume":933,"transactions":9,"vwap":331},"2026-02-02",32.65,-0.15,378,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":936},"2026-01-30",32.15,{"date":938,"open":936,"high":936,"low":936,"close":936,"change":439,"percent_change":439,"volume":572,"transactions":9,"vwap":936},"2026-01-29",{"date":940,"open":936,"high":936,"low":936,"close":936,"change":439,"percent_change":439,"volume":440,"transactions":9,"vwap":936},"2026-01-28",{"date":942,"open":936,"high":936,"low":936,"close":936,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":936},"2026-01-27",{"date":944,"open":936,"high":936,"low":936,"close":936,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":936},"2026-01-26",{"date":946,"open":936,"high":936,"low":936,"close":936,"change":439,"percent_change":439,"volume":676,"transactions":9,"vwap":936},"2026-01-23",{"date":948,"open":936,"high":936,"low":936,"close":936,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":936},"2026-01-22",{"date":950,"open":936,"high":936,"low":936,"close":936,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":936},"2026-01-21",-0.8,-2.43,170,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":439,"percent_change":439,"volume":957,"transactions":9,"vwap":956},"2026-01-20",32.95,124,{"date":959,"open":956,"high":956,"low":956,"close":956,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":956},"2026-01-16",{"date":961,"open":956,"high":956,"low":962,"close":956,"change":102,"percent_change":963,"volume":964,"transactions":9,"vwap":956},"2026-01-15",32.895,0.33,900,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-01-14",32.57,32.94,32.84,0.81,2.53,861,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":633,"volume":978,"transactions":9,"vwap":976},"2026-01-13",31.97,32.029999,-0.0201,215,{"date":980,"open":976,"high":981,"low":976,"close":982,"change":983,"percent_change":346,"volume":984,"transactions":9,"vwap":982},"2026-01-12",32.080101,32.050098,-0.6499,1559,{"date":986,"open":987,"high":987,"low":987,"close":987,"change":439,"percent_change":439,"volume":988,"transactions":9,"vwap":987},"2026-01-09",32.7,303,{"date":990,"open":987,"high":987,"low":987,"close":987,"change":439,"percent_change":439,"volume":170,"transactions":9,"vwap":987},"2026-01-08",{"date":992,"open":987,"high":987,"low":987,"close":987,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":987},"2026-01-07",{"date":994,"open":995,"high":987,"low":995,"close":987,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":987},"2026-01-06",30.86,1.52,4.87,297,{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":439,"percent_change":439,"volume":1002,"transactions":9,"vwap":1001},"2026-01-05",31.18,1001,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1001,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1001},"2026-01-02",31.1424,31.19,31.14,0.2999,0.97,1128,{"date":1012,"open":1013,"high":1013,"low":1013,"close":1013,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1013},"2025-12-31",30.8801,{"date":1015,"open":1016,"high":1016,"low":1013,"close":1013,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1013},"2025-12-30",32.49,-1.8699,-5.71,1091,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":372,"volume":1026,"transactions":9,"vwap":1024},"2025-12-29",32.71,32.85,32.75,-0.27,730,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1029},"2025-12-26",33.02,{"date":1031,"open":1029,"high":1029,"low":1029,"close":1029,"change":439,"percent_change":439,"volume":516,"transactions":9,"vwap":1029},"2025-12-24",{"date":1033,"open":1029,"high":1029,"low":1029,"close":1029,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1029},"2025-12-23",{"date":1035,"open":1036,"high":1036,"low":1037,"close":1029,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1029},"2025-12-22",34,32.5,-1.73,-4.98,5374,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2025-12-19",30.59,34.75,4.01,13.04,20514,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":843,"volume":1053,"transactions":9,"vwap":1051},"2025-12-18",30.5,30.74,-0.02,265,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":439,"percent_change":439,"volume":1057,"transactions":9,"vwap":1056},"2025-12-17",30.76,115,{"date":1059,"open":1056,"high":1056,"low":1056,"close":1056,"change":723,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1056},"2025-12-16",0.46,208,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1065,"change":439,"percent_change":439,"volume":1066,"transactions":9,"vwap":1065},"2025-12-15",30.47,30.62,433,{"date":1068,"open":1069,"high":1069,"low":1065,"close":1065,"change":194,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1065},"2025-12-12",30.6249,-2.52,711,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":476,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2025-12-11",31.63,31.41,-3.35,647,{"date":1079,"open":1080,"high":1037,"low":1080,"close":1037,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1037},"2025-12-10",31.38,1.78,5.79,3218,{"date":1085,"open":1086,"high":1087,"low":1086,"close":1088,"change":735,"percent_change":751,"volume":1089,"transactions":9,"vwap":1088},"2025-12-09",30.1,31.1,30.72,2088,{"date":1091,"open":297,"high":297,"low":1007,"close":1092,"change":444,"percent_change":355,"volume":1093,"transactions":9,"vwap":1092},"2025-12-08",31.24,2631,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2025-12-05",33.73,33.86,32.32,-4.41,-12.01,3460,{"date":1103,"open":1104,"high":1104,"low":833,"close":1105,"change":167,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2025-12-04",39,36.73,1.16,1181,{"date":1109,"open":1110,"high":1110,"low":1110,"close":1110,"change":439,"percent_change":439,"volume":1111,"transactions":9,"vwap":1110},"2025-12-03",36.31,216,{"date":1113,"open":1110,"high":1110,"low":1110,"close":1110,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1110},"2025-12-02",{"date":1115,"open":1110,"high":1110,"low":1110,"close":1110,"change":42,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1110},"2025-12-01",0.86,283,{"date":1119,"open":357,"high":1120,"low":1121,"close":357,"change":371,"percent_change":1122,"volume":1123,"transactions":9,"vwap":357},"2025-11-28",36.55,35.95,-1.23,541,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":547,"volume":1130,"transactions":9,"vwap":1128},"2025-11-26",36.54,35.86,36.45,0.34,4695,{"date":1132,"open":1133,"high":1134,"low":1133,"close":788,"change":1135,"percent_change":1136,"volume":1077,"transactions":9,"vwap":788},"2025-11-25",35.64,36.275,2.7,8.08,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":439,"percent_change":439,"volume":1140,"transactions":9,"vwap":1139},"2025-11-24",33.41,234,{"date":1142,"open":1139,"high":1139,"low":1139,"close":1139,"change":439,"percent_change":439,"volume":1143,"transactions":9,"vwap":1139},"2025-11-21",190,{"date":1145,"open":1139,"high":1139,"low":1139,"close":1139,"change":439,"percent_change":439,"volume":598,"transactions":9,"vwap":1139},"2025-11-20",{"date":1147,"open":1139,"high":1139,"low":1139,"close":1139,"change":439,"percent_change":439,"volume":720,"transactions":9,"vwap":1139},"2025-11-19",{"date":1149,"open":1150,"high":1150,"low":1139,"close":1139,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1139},"2025-11-18",35.09,-2.23,-6.26,1421,{"date":1155,"open":1133,"high":1133,"low":1133,"close":1133,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1133},"2025-11-17",{"date":1157,"open":1158,"high":1158,"low":1133,"close":1133,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1133},"2025-11-14",35.89,-1.31,-3.55,1637,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1164},"2025-11-13",36.95,{"date":1166,"open":1164,"high":1164,"low":1164,"close":1164,"change":439,"percent_change":439,"volume":507,"transactions":9,"vwap":1164},"2025-11-12",{"date":1168,"open":1164,"high":1164,"low":1164,"close":1164,"change":439,"percent_change":439,"volume":1169,"transactions":9,"vwap":1164},"2025-11-11",1177,{"date":1171,"open":1164,"high":1164,"low":1164,"close":1164,"change":153,"percent_change":238,"volume":1172,"transactions":9,"vwap":1164},"2025-11-10",470,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1176,"change":1177,"percent_change":1070,"volume":1178,"transactions":9,"vwap":1176},"2025-11-07",36.92,36.77,-0.95,435,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2025-11-06",38.25,37.72,0.77,2.08,1310,{"date":1187,"open":1164,"high":1164,"low":1164,"close":1164,"change":439,"percent_change":439,"volume":1057,"transactions":9,"vwap":1164},"2025-11-05",{"date":1189,"open":1164,"high":1164,"low":1164,"close":1164,"change":439,"percent_change":439,"volume":1190,"transactions":9,"vwap":1164},"2025-11-04",156,{"date":1192,"open":1164,"high":1164,"low":1164,"close":1164,"change":1193,"percent_change":1194,"volume":933,"transactions":9,"vwap":1164},"2025-11-03",-1.2,-3.15,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":439,"percent_change":439,"volume":1198,"transactions":9,"vwap":1197},"2025-10-31",38.15,136,{"date":1200,"open":1197,"high":1197,"low":1197,"close":1197,"change":439,"percent_change":439,"volume":1201,"transactions":9,"vwap":1197},"2025-10-30",162,{"date":1203,"open":1181,"high":1181,"low":1197,"close":1197,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1197},"2025-10-29",0.98,2.64,285,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2025-10-28",37.11,37.25,37.029999,37.17,0.1199,0.32,864,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1218},"2025-10-27",37.050098,{"date":1220,"open":1218,"high":1218,"low":1218,"close":1218,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1218},"2025-10-24",{"date":1222,"open":1223,"high":1224,"low":1225,"close":1218,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1218},"2025-10-23",37.49,37.55,37.049999,-0.4799,-1.28,2038,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":439,"percent_change":439,"volume":657,"transactions":9,"vwap":1231},"2025-10-22",37.53,{"date":1233,"open":1231,"high":1231,"low":1231,"close":1231,"change":1234,"percent_change":205,"volume":1235,"transactions":9,"vwap":1231},"2025-10-21",0.6199,567,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2025-10-20",36.93,36.8,36.9101,-0.0399,-0.11,2407,{"date":1245,"open":1164,"high":1164,"low":1164,"close":1164,"change":456,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1164},"2025-10-17",-1.1,131,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2025-10-16",37.37,37.36,-0.64,-1.68,466,{"date":1256,"open":719,"high":719,"low":719,"close":719,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":719},"2025-10-15",1.34,3.66,627,{"date":1261,"open":1262,"high":1263,"low":1262,"close":1263,"change":1264,"percent_change":963,"volume":1265,"transactions":9,"vwap":1263},"2025-10-14",36.65,36.66,0.12,877,{"date":1267,"open":1268,"high":1268,"low":1126,"close":1126,"change":1242,"percent_change":260,"volume":1269,"transactions":9,"vwap":1126},"2025-10-13",36.78,424,{"date":1271,"open":1272,"high":1262,"low":1272,"close":1262,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1262},"2025-10-10",36.56,0.45,1.24,1061,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2025-10-09",36.76,36.87,36.2,-3.82,-9.55,1518,{"date":1285,"open":1286,"high":1286,"low":1286,"close":1286,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1286},"2025-10-08",40.02,{"date":1288,"open":1286,"high":1286,"low":1286,"close":1286,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1286},"2025-10-07",{"date":1290,"open":1286,"high":1286,"low":1286,"close":1286,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1286},"2025-10-06",{"date":1292,"open":1286,"high":1286,"low":1286,"close":1286,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1286},"2025-10-03",{"date":1294,"open":1286,"high":1286,"low":1286,"close":1286,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1286},"2025-10-02",{"date":1296,"open":1286,"high":1286,"low":1286,"close":1286,"change":439,"percent_change":439,"volume":1297,"transactions":9,"vwap":1286},"2025-10-01",134,{"date":1299,"open":1286,"high":1286,"low":1286,"close":1286,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1286},"2025-09-30",{"date":1301,"open":1286,"high":1286,"low":1286,"close":1286,"change":439,"percent_change":439,"volume":586,"transactions":9,"vwap":1286},"2025-09-29",{"date":1303,"open":1286,"high":1286,"low":1286,"close":1286,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1286},"2025-09-26",{"date":1305,"open":1286,"high":1286,"low":1286,"close":1286,"change":1025,"percent_change":387,"volume":1306,"transactions":9,"vwap":1286},"2025-09-25",348,{"date":1308,"open":1309,"high":1309,"low":1309,"close":1309,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1309},"2025-09-24",40.29,{"date":1311,"open":1312,"high":1312,"low":1309,"close":1309,"change":502,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1309},"2025-09-23",40.59,-1.3,1827,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1317},"2025-09-22",40.82,{"date":1319,"open":1320,"high":1317,"low":1320,"close":1317,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1317},"2025-09-19",40.77,-1.29,-3.06,2212,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":439,"percent_change":439,"volume":1327,"transactions":9,"vwap":1326},"2025-09-18",42.11,146,{"date":1329,"open":1330,"high":1330,"low":1326,"close":1326,"change":221,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1326},"2025-09-17",42.23,2.46,9998,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":439,"percent_change":439,"volume":1336,"transactions":9,"vwap":1335},"2025-09-16",41.099998,8,{"date":1338,"open":1335,"high":1335,"low":1335,"close":1335,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1335},"2025-09-15",{"date":1340,"open":1335,"high":1335,"low":1335,"close":1335,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1335},"2025-09-12",-1.41,-3.32,364,{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":439,"percent_change":439,"volume":516,"transactions":9,"vwap":1346},"2025-09-11",42.51,{"date":1348,"open":1349,"high":1349,"low":1346,"close":1346,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1346},"2025-09-10",42.54,2.66,6.68,578,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1355},"2025-09-09",39.85,{"date":1357,"open":1355,"high":1355,"low":1355,"close":1355,"change":439,"percent_change":439,"volume":598,"transactions":9,"vwap":1355},"2025-09-08",{"date":1359,"open":1355,"high":1355,"low":1355,"close":1355,"change":439,"percent_change":439,"volume":516,"transactions":9,"vwap":1355},"2025-09-05",{"date":1361,"open":1355,"high":1355,"low":1355,"close":1355,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1355},"2025-09-04",{"date":1363,"open":1355,"high":1355,"low":1355,"close":1355,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1355},"2025-09-03",{"date":1365,"open":1355,"high":1355,"low":1355,"close":1355,"change":439,"percent_change":439,"volume":1366,"transactions":9,"vwap":1355},"2025-09-02",263,{"date":1368,"open":1355,"high":1355,"low":1355,"close":1355,"change":439,"percent_change":439,"volume":598,"transactions":9,"vwap":1355},"2025-08-29",{"date":1370,"open":1355,"high":1355,"low":1355,"close":1355,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1355},"2025-08-28",{"date":1372,"open":1355,"high":1355,"low":1355,"close":1355,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1355},"2025-08-27",0.0599,0.15,231,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1378},"2025-08-26",39.7901,{"date":1380,"open":1378,"high":1378,"low":1378,"close":1378,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1378},"2025-08-25",{"date":1382,"open":1378,"high":1378,"low":1378,"close":1378,"change":439,"percent_change":439,"volume":1383,"transactions":9,"vwap":1378},"2025-08-22",135,{"date":1385,"open":1378,"high":1378,"low":1378,"close":1378,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1378},"2025-08-21",{"date":1387,"open":1388,"high":1388,"low":1389,"close":1378,"change":1390,"percent_change":253,"volume":1391,"transactions":9,"vwap":1378},"2025-08-20",39.9,39.63,-0.1499,2180,{"date":1393,"open":1394,"high":1394,"low":1394,"close":1394,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1394},"2025-08-19",39.94,{"date":1396,"open":1394,"high":1394,"low":1394,"close":1394,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1394},"2025-08-18",{"date":1398,"open":1394,"high":1394,"low":1394,"close":1394,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1394},"2025-08-15",{"date":1400,"open":1394,"high":1394,"low":1394,"close":1394,"change":439,"percent_change":439,"volume":642,"transactions":9,"vwap":1394},"2025-08-14",{"date":1402,"open":1394,"high":1394,"low":1394,"close":1394,"change":1273,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1394},"2025-08-13",1.14,281,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1407},"2025-08-12",39.49,{"date":1409,"open":1407,"high":1407,"low":1407,"close":1407,"change":439,"percent_change":439,"volume":1410,"transactions":9,"vwap":1407},"2025-08-11",105,{"date":1412,"open":1407,"high":1407,"low":1407,"close":1407,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1407},"2025-08-08",{"date":1414,"open":1407,"high":1407,"low":1407,"close":1407,"change":439,"percent_change":439,"volume":368,"transactions":9,"vwap":1407},"2025-08-07",{"date":1416,"open":1407,"high":1407,"low":1407,"close":1407,"change":439,"percent_change":439,"volume":1061,"transactions":9,"vwap":1407},"2025-08-06",{"date":1418,"open":1407,"high":1407,"low":1407,"close":1407,"change":439,"percent_change":439,"volume":1419,"transactions":9,"vwap":1407},"2025-08-05",112,{"date":1421,"open":1407,"high":1407,"low":1407,"close":1407,"change":439,"percent_change":439,"volume":1419,"transactions":9,"vwap":1407},"2025-08-04",{"date":1423,"open":1407,"high":1407,"low":1407,"close":1407,"change":439,"percent_change":439,"volume":1424,"transactions":9,"vwap":1407},"2025-08-01",118,{"date":1426,"open":1407,"high":1407,"low":1407,"close":1407,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1407},"2025-07-31",{"date":1428,"open":1407,"high":1407,"low":1407,"close":1407,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1407},"2025-07-30",{"date":1430,"open":1407,"high":1407,"low":1407,"close":1407,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1407},"2025-07-29",{"date":1432,"open":1407,"high":1407,"low":1407,"close":1407,"change":439,"percent_change":439,"volume":1433,"transactions":9,"vwap":1407},"2025-07-28",119,{"date":1435,"open":1407,"high":1407,"low":1407,"close":1407,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1407},"2025-07-25",{"date":1437,"open":1407,"high":1407,"low":1407,"close":1407,"change":1438,"percent_change":1099,"volume":1439,"transactions":9,"vwap":1407},"2025-07-24",-1.82,437,{"date":1441,"open":1442,"high":1442,"low":1442,"close":1442,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1442},"2025-07-23",41.31,{"date":1444,"open":1445,"high":1442,"low":1445,"close":1442,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1442},"2025-07-22",41.3,-1.39,-3.26,417,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1451},"2025-07-21",42.7,{"date":1453,"open":1451,"high":1451,"low":1451,"close":1451,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1451},"2025-07-18",{"date":1455,"open":1451,"high":1451,"low":1451,"close":1451,"change":439,"percent_change":439,"volume":1456,"transactions":9,"vwap":1451},"2025-07-17",82,{"date":1458,"open":1451,"high":1451,"low":1451,"close":1451,"change":439,"percent_change":439,"volume":232,"transactions":9,"vwap":1451},"2025-07-16",{"date":1460,"open":1461,"high":1461,"low":1451,"close":1451,"change":1462,"percent_change":1463,"volume":882,"transactions":9,"vwap":1451},"2025-07-15",42.7001,0.23,0.54,{"date":1465,"open":1466,"high":1466,"low":1466,"close":1466,"change":439,"percent_change":439,"volume":1036,"transactions":9,"vwap":1466},"2025-07-14",42.47,{"date":1468,"open":1466,"high":1466,"low":1466,"close":1466,"change":439,"percent_change":439,"volume":1336,"transactions":9,"vwap":1466},"2025-07-11",{"date":1470,"open":1466,"high":1466,"low":1466,"close":1466,"change":439,"percent_change":439,"volume":622,"transactions":9,"vwap":1466},"2025-07-10",{"date":1472,"open":1466,"high":1466,"low":1466,"close":1466,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1466},"2025-07-09",{"date":1474,"open":1466,"high":1466,"low":1466,"close":1466,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1466},"2025-07-08",-1.69,-3.83,508,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":439,"percent_change":439,"volume":676,"transactions":9,"vwap":1480},"2025-07-07",44.16,{"date":1482,"open":1480,"high":1480,"low":1480,"close":1480,"change":439,"percent_change":439,"volume":844,"transactions":9,"vwap":1480},"2025-07-03",{"date":1484,"open":1480,"high":1480,"low":1480,"close":1480,"change":650,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1480},"2025-07-02",-2.17,432,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":439,"percent_change":439,"volume":1490,"transactions":9,"vwap":1489},"2025-07-01",45.14,13,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1489,"change":1025,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1489},"2025-06-30",44.65,45.16,-0.59,725,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-06-27",45.41,1.8,4.13,473,{"date":1504,"open":1505,"high":1505,"low":1505,"close":1505,"change":439,"percent_change":439,"volume":48,"transactions":9,"vwap":1505},"2025-06-26",43.61,{"date":1507,"open":1505,"high":1505,"low":1505,"close":1505,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1505},"2025-06-25",{"date":1509,"open":1510,"high":1510,"low":1505,"close":1505,"change":456,"percent_change":146,"volume":1511,"transactions":9,"vwap":1505},"2025-06-24",45.049999,778,{"date":1513,"open":1514,"high":1515,"low":584,"close":584,"change":1446,"percent_change":1322,"volume":1516,"transactions":9,"vwap":584},"2025-06-23",44.33,44.61,1861,{"date":1518,"open":1519,"high":1499,"low":1520,"close":1499,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1499},"2025-06-20",42.18,42.17,5.16,12.82,23605,{"date":1525,"open":1526,"high":1526,"low":1526,"close":1526,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1526},"2025-06-18",40.25,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1526,"change":1532,"percent_change":1336,"volume":1533,"transactions":9,"vwap":1526},"2025-06-17",39.55,41.485,38.3742,2.9832,2052,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-06-16",38.48,37.2668,-1.4432,-3.73,788,{"date":1542,"open":1543,"high":1543,"low":1543,"close":1543,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1543},"2025-06-13",38.71,{"date":1545,"open":1543,"high":1543,"low":1543,"close":1543,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1543},"2025-06-12",{"date":1547,"open":1543,"high":1543,"low":1543,"close":1543,"change":626,"percent_change":1246,"volume":603,"transactions":9,"vwap":1543},"2025-06-11",{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":849,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-06-10",39.5,39.13,39.14,1.37,3107,{"date":1556,"open":1557,"high":1557,"low":1557,"close":1557,"change":439,"percent_change":439,"volume":1558,"transactions":9,"vwap":1557},"2025-06-09",38.61,233,{"date":1560,"open":1561,"high":1557,"low":1561,"close":1557,"change":1562,"percent_change":1563,"volume":1066,"transactions":9,"vwap":1557},"2025-06-06",38.14,0.06,0.16,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":439,"percent_change":439,"volume":1567,"transactions":9,"vwap":1566},"2025-06-05",38.55,232,{"date":1569,"open":1566,"high":1566,"low":1566,"close":1566,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1566},"2025-06-04",{"date":1571,"open":1566,"high":1566,"low":1566,"close":1566,"change":439,"percent_change":439,"volume":1572,"transactions":9,"vwap":1566},"2025-06-03",141,{"date":1574,"open":1575,"high":1575,"low":1566,"close":1566,"change":1576,"percent_change":1577,"volume":594,"transactions":9,"vwap":1566},"2025-06-02",39.78,-0.99,-2.5,{"date":1579,"open":1580,"high":1580,"low":1580,"close":1580,"change":1581,"percent_change":1582,"volume":1410,"transactions":9,"vwap":1580},"2025-05-30",39.54,-3.72,-8.6,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1585},"2025-05-29",43.26,{"date":1587,"open":1585,"high":1585,"low":1585,"close":1585,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1585},"2025-05-28",{"date":1589,"open":1585,"high":1585,"low":1585,"close":1585,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1585},"2025-05-27",{"date":1591,"open":1585,"high":1585,"low":1585,"close":1585,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1585},"2025-05-23",{"date":1593,"open":1585,"high":1585,"low":1585,"close":1585,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1585},"2025-05-22",{"date":1595,"open":1585,"high":1585,"low":1585,"close":1585,"change":439,"percent_change":439,"volume":1596,"transactions":9,"vwap":1585},"2025-05-21",204,{"date":1598,"open":1585,"high":1585,"low":1585,"close":1585,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1585},"2025-05-20",{"date":1600,"open":1585,"high":1585,"low":1585,"close":1585,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1585},"2025-05-19",{"date":1602,"open":1585,"high":1585,"low":1585,"close":1585,"change":1603,"percent_change":1253,"volume":1604,"transactions":9,"vwap":1585},"2025-05-16",-0.74,242,{"date":1606,"open":572,"high":572,"low":572,"close":572,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":572},"2025-05-15",{"date":1608,"open":572,"high":572,"low":572,"close":572,"change":439,"percent_change":439,"volume":1383,"transactions":9,"vwap":572},"2025-05-14",{"date":1610,"open":572,"high":572,"low":572,"close":572,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":572},"2025-05-13",{"date":1612,"open":572,"high":572,"low":572,"close":572,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":572},"2025-05-12",{"date":1614,"open":572,"high":572,"low":572,"close":572,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":572},"2025-05-09",{"date":1616,"open":572,"high":572,"low":572,"close":572,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":572},"2025-05-08",{"date":1618,"open":572,"high":572,"low":572,"close":572,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":572},"2025-05-07",{"date":1620,"open":572,"high":572,"low":572,"close":572,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":572},"2025-05-06",{"date":1622,"open":572,"high":572,"low":572,"close":572,"change":439,"percent_change":439,"volume":598,"transactions":9,"vwap":572},"2025-05-05",{"date":1624,"open":1625,"high":1625,"low":572,"close":572,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":572},"2025-05-02",44.15,0.55,1.27,2177,{"date":1630,"open":1631,"high":1631,"low":1631,"close":1631,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1631},"2025-05-01",43.45,{"date":1633,"open":1631,"high":1631,"low":1631,"close":1631,"change":1273,"percent_change":97,"volume":1604,"transactions":9,"vwap":1631},"2025-04-30",{"date":1635,"open":307,"high":307,"low":307,"close":307,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":307},"2025-04-29",{"date":1637,"open":307,"high":307,"low":307,"close":307,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":307},"2025-04-28",{"date":1639,"open":307,"high":307,"low":307,"close":307,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":307},"2025-04-25",{"date":1641,"open":307,"high":307,"low":307,"close":307,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":307},"2025-04-24",{"date":1643,"open":307,"high":307,"low":307,"close":307,"change":439,"percent_change":439,"volume":170,"transactions":9,"vwap":307},"2025-04-23",{"date":1645,"open":307,"high":307,"low":307,"close":307,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":307},"2025-04-22",{"date":1647,"open":307,"high":307,"low":307,"close":307,"change":439,"percent_change":439,"volume":1648,"transactions":9,"vwap":307},"2025-04-21",157,{"date":1650,"open":307,"high":307,"low":307,"close":307,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":307},"2025-04-17",{"date":1652,"open":1653,"high":1653,"low":307,"close":307,"change":1214,"percent_change":336,"volume":569,"transactions":9,"vwap":307},"2025-04-16",43.040001,{"date":1655,"open":1656,"high":1656,"low":1656,"close":1656,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1656},"2025-04-15",42.68,{"date":1658,"open":1659,"high":1659,"low":1656,"close":1656,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1656},"2025-04-14",42.75,0.65,1.55,722,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":439,"percent_change":439,"volume":1666,"transactions":9,"vwap":1665},"2025-04-11",42.029999,102,{"date":1668,"open":1665,"high":1665,"low":1665,"close":1665,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1665},"2025-04-10",{"date":1670,"open":1671,"high":1665,"low":1580,"close":1665,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1665},"2025-04-09",39.95,-0.24,-0.57,12164,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1677},"2025-04-08",42.27,{"date":1679,"open":1677,"high":1677,"low":1677,"close":1677,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1677},"2025-04-07",{"date":1681,"open":1682,"high":1682,"low":1677,"close":1677,"change":477,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1677},"2025-04-04",44.11,-4.58,377,{"date":1686,"open":1494,"high":1494,"low":1687,"close":1687,"change":1688,"percent_change":1122,"volume":1689,"transactions":9,"vwap":1687},"2025-04-03",44.3,-0.55,797,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1693,"change":68,"percent_change":102,"volume":1694,"transactions":9,"vwap":1693},"2025-04-02",44.76,44.85,530,{"date":1696,"open":1697,"high":1697,"low":1697,"close":1697,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1697},"2025-04-01",44.8,{"date":1699,"open":1697,"high":1697,"low":1697,"close":1697,"change":439,"percent_change":439,"volume":555,"transactions":9,"vwap":1697},"2025-03-31",{"date":1701,"open":1697,"high":1697,"low":1697,"close":1697,"change":439,"percent_change":439,"volume":1702,"transactions":9,"vwap":1697},"2025-03-28",18,{"date":1704,"open":1697,"high":1697,"low":1697,"close":1697,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1697},"2025-03-27",{"date":1706,"open":1697,"high":1697,"low":1697,"close":1697,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":1697},"2025-03-26",{"date":1708,"open":1697,"high":1697,"low":1697,"close":1697,"change":439,"percent_change":439,"volume":1709,"transactions":9,"vwap":1697},"2025-03-25",644,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1697,"change":1374,"percent_change":1129,"volume":1715,"transactions":9,"vwap":1697},"2025-03-24",44.080002,44.925,43.99,4161,{"date":1717,"open":546,"high":1493,"low":546,"close":1493,"change":1660,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1493},"2025-03-21",1.48,3817,{"date":178,"open":572,"high":572,"low":572,"close":572,"change":439,"percent_change":439,"volume":439,"transactions":9,"vwap":572}]