[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APIE":3,"homepage-market-summary":25,"stock-historical-APIE":167},{"ticker":4,"date":5,"profile":6,"quote":11},"APIE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ActivePassive International Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},38.23,38.48,38.04,38.47,-0.24,-0.62,45301.934193,0,40.2,23.221,80580.19296491599,88.4,857,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"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",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"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":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"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":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"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",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},28.73,71810,26210625.370933,32.49,"2025-04-21",[178,181,189,199,210,220,230,240,251,262,270,281,291,301,311,320,330,340,351,362,372,381,391,400,410,420,431,440,450,460,471,481,492,503,512,518,528,534,543,552,560,568,578,586,592,601,611,621,631,642,651,662,672,682,691,698,706,712,723,728,735,740,746,754,763,771,777,785,793,801,809,816,822,828,833,839,845,851,858,866,872,876,883,887,894,901,906,911,917,920,926,929,935,942,948,955,961,966,971,978,985,992,998,1005,1013,1020,1026,1034,1040,1048,1054,1061,1067,1075,1082,1087,1093,1099,1106,1111,1116,1122,1129,1138,1145,1150,1157,1164,1173,1182,1191,1198,1205,1211,1220,1228,1236,1244,1251,1260,1267,1274,1279,1285,1292,1298,1305,1312,1320,1328,1333,1338,1343,1348,1353,1359,1364,1370,1375,1380,1386,1391,1393,1398,1403,1407,1414,1420,1425,1433,1440,1447,1453,1460,1467,1474,1480,1488,1494,1501,1508,1516,1520,1527,1533,1539,1546,1552,1560,1566,1574,1582,1585,1590,1597,1603,1609,1614,1623,1629,1635,1640,1645,1651,1654,1658,1664,1671,1677,1682,1686,1692,1699,1704,1709,1718,1724,1731,1738,1744,1750,1756,1761,1767,1773,1779,1785,1790,1793,1797,1801,1805,1809,1813,1820,1824,1829,1834,1840,1847,1851,1853,1859,1865,1872,1877,1882,1886,1891,1896,1900,1904,1908,1913,1919,1923,1928,1933,1936,1941,1944,1948,1954,1958,1961,1966,1969,1977,1982,1988,1992,1998,2004,2011,2017,2023,2029,2037,2042,2048,2055,2062,2066,2069,2073,2078,2083,2090,2095,2102,2108,2113,2120,2126,2132,2138,2143,2150,2158,2161,2165,2169,2176,2182,2187,2191,2198,2203,2207,2213,2217,2222,2227,2234,2240,2247,2252,2256,2263,2270,2278,2283,2288,2293,2298,2306,2312,2320,2325,2330,2336,2344,2350,2355,2361,2366,2370,2375,2382,2387,2393,2398,2403,2407,2411,2416,2421,2427,2434,2439,2445,2452,2459,2465,2470,2475,2483,2491,2497,2501,2508,2515,2521,2527,2535],{"date":5,"open":13,"high":13,"low":14,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},149,38.2253,{"date":182,"open":183,"high":184,"low":15,"close":15,"change":185,"percent_change":82,"volume":186,"transactions":187,"vwap":188},"2026-09-30",38.55,38.8899,-0.3133,55671.78594,182,38.7064,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",38.43,38.88,38.7833,-0.1567,-0.4,69138.2436,339,38.7553,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",38.82,39.04,38.6509,38.94,-0.06,-0.15,48302.6346,244,38.9143,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":41,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",38.7801,39.07,38.7459,39,0.8,60695.353246,198,38.9434,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":208,"vwap":229},"2026-09-24",38.78,38.91,38.5301,38.69,-0.27,-0.69,65101.3268,38.7679,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",39.18,38.7,38.96,-0.4973,-1.26,46373.35684,190,38.9674,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",39.5,39.57,39.32,39.4573,0.0974,0.25,41052.4346,288,39.5118,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",39.055,39.36,39.045,39.3599,0.5199,1.34,48524.5626,293,39.1925,{"date":263,"open":15,"high":264,"low":15,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",38.84,-0.11,-0.28,43634.51321,161,38.7035,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",38.87,39.1,38.79,38.95,0.36,0.93,62143.974457,158,38.9383,{"date":282,"open":283,"high":223,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",38.67,38.405,38.59,-0.0634,-0.16,52009.59334,271,38.8129,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":227,"volume":298,"transactions":299,"vwap":300},"2026-09-15",38.76,38.81,38.5553,38.6534,-0.2697,48066.6816,185,38.6722,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",38.64,39.11,38.9231,-0.2769,-0.71,39198.476322,191,38.9519,{"date":312,"open":223,"high":313,"low":223,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",39.2897,39.2,0.3445,0.89,53787.117459,328,39.2029,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",38.63,39.02,38.8555,-0.3445,-0.88,71140.3746,252,38.9406,{"date":331,"open":332,"high":333,"low":334,"close":314,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",39.28,39.4101,39.16,-0.415,-1.05,65991.5664,338,39.2558,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",39.7699,39.85,39.5758,39.615,-0.195,-0.49,43570.1646,197,39.7077,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",39.66,39.9,39.5601,39.81,0.1994,0.5,61530.9206,287,39.7536,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":216,"volume":369,"transactions":370,"vwap":371},"2026-09-03",39.39,39.71,39.3562,39.6106,0.3151,82521.6146,270,39.5563,{"date":373,"open":273,"high":374,"low":273,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",40.05,39.2955,0.2655,0.68,73277.63483,303,39.3111,{"date":382,"open":383,"high":384,"low":215,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-01",39.265,39.35,39.03,-0.26,-0.66,45246.4856,221,39.1602,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":287,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",39.22,39.6,39.29,-0.41,75129.09263,379,39.417,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":116,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",39.56,39.875,39.4,39.45,-0.83,189201.673421,342,39.6129,{"date":411,"open":412,"high":413,"low":414,"close":413,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",39.7,39.78,39.5115,0.126,0.32,87784.8626,222,39.613,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",39.8261,39.93,39.64,39.654,-0.1715,-0.43,58227.200754,263,39.7496,{"date":432,"open":433,"high":423,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",39.34,39.8255,0.2258,0.57,84729.048,389,39.7824,{"date":441,"open":442,"high":365,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",39.52,39.401,39.5997,-0.1663,-0.42,39464.5226,164,39.5614,{"date":451,"open":452,"high":356,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",39.6977,39.6357,39.766,0.456,1.16,70094.6676,251,39.7326,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",39.339429,39.51,39.2301,39.31,-0.0701,-0.18,52184.4656,215,39.3905,{"date":472,"open":463,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",39.5999,39.3601,39.3801,0.1887,0.48,36106.99447,210,39.499,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-18",39.3,39.42,39.135,39.1914,-0.5326,-1.34,41999.0506,205,39.2693,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",39.6662,39.86,39.6351,39.724,0.114,0.29,57480.1786,229,39.7714,{"date":504,"open":463,"high":505,"low":463,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",40,39.61,-0.05,-0.13,49571.3515,308,39.7395,{"date":513,"open":514,"high":354,"low":353,"close":353,"change":515,"percent_change":111,"volume":516,"transactions":517,"vwap":439},"2026-08-13",39.69,-0.01,35336.2341,196,{"date":519,"open":520,"high":521,"low":353,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",39.88,39.9099,39.67,-0.21,-0.53,33608.14493,201,39.752,{"date":529,"open":505,"high":20,"low":141,"close":520,"change":530,"percent_change":446,"volume":531,"transactions":532,"vwap":533},"2026-08-11",-0.17,66472.2441,470,39.8995,{"date":535,"open":354,"high":536,"low":537,"close":374,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",40.13,39.76,0.053,0.13,39360.847057,274,39.9973,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":75,"volume":550,"transactions":448,"vwap":551},"2026-08-07",39.685,40.1099,39.6302,39.997,0.432,46337.1852,39.9493,{"date":553,"open":141,"high":343,"low":554,"close":555,"change":556,"percent_change":508,"volume":557,"transactions":558,"vwap":559},"2026-08-06",39.54,39.565,-0.0513,34405.4911,254,39.721,{"date":561,"open":394,"high":413,"low":463,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",39.6163,-0.0467,-0.12,74938.54513,195,39.624,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",39.19,39.75,39.663,0.293,0.74,39774.4611,181,39.5628,{"date":579,"open":192,"high":580,"low":192,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",39.37,0.3,0.77,57983.574822,501,39.2214,{"date":587,"open":588,"high":589,"low":275,"close":213,"change":287,"percent_change":396,"volume":590,"transactions":490,"vwap":591},"2026-07-31",38.97,39.12,32896.5941,39.011,{"date":593,"open":594,"high":595,"low":293,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",38.8761,39.23,0.87,2.27,31882.165767,114,39.0175,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":161,"volume":608,"transactions":609,"vwap":610},"2026-07-29",38.01,38.4,37.95,38.36,0.0102,26673.1324,153,38.1442,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":-6,"volume":618,"transactions":619,"vwap":620},"2026-07-28",38.03,38.49,38,38.3498,-0.0002,85784.218962,951,38.2713,{"date":622,"open":623,"high":242,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",38.74,38.195,38.35,0.2547,0.67,177617.6211,764,38.5526,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",38.075,38.34,37.99,38.0953,0.1253,0.33,38760.8721,169,38.1699,{"date":643,"open":12,"high":12,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",37.92,37.97,-0.5931,-1.54,47816.963347,277,38.0801,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-22",38.625,38.65,38.54,38.5631,-0.0291,-0.08,37562.94554,385,38.5986,{"date":663,"open":664,"high":283,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-21",38.31,38.1,38.5922,0.4522,1.19,101428.8541,480,38.5478,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":16,"volume":679,"transactions":680,"vwap":681},"2026-07-20",38.2,39.47,38.12,38.14,-0.0922,48752.660949,402,38.3135,{"date":683,"open":684,"high":664,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",37.93,38.2322,-0.2578,-0.67,52218.019637,349,38.2238,{"date":692,"open":676,"high":201,"low":676,"close":614,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-16",-0.245,-0.63,66041.2031,399,38.543,{"date":699,"open":700,"high":701,"low":15,"close":702,"change":703,"percent_change":477,"volume":704,"transactions":309,"vwap":705},"2026-07-15",38.6989,38.75,38.735,0.185,49096.56268,38.5661,{"date":707,"open":283,"high":225,"low":191,"close":183,"change":708,"percent_change":276,"volume":709,"transactions":710,"vwap":711},"2026-07-14",0.14,46534.2151,180,38.5233,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-13",38.21,38.6,37.74,38.41,-0.45,-1.16,46788.7561,357,38.4182,{"date":724,"open":191,"high":204,"low":191,"close":725,"change":726,"percent_change":67,"volume":727,"transactions":9,"vwap":725},"2026-07-10",38.86,0.02,57600,{"date":729,"open":730,"high":731,"low":730,"close":264,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":264},"2026-07-09",38.3,39.447,0.06,0.15,127100,{"date":736,"open":717,"high":483,"low":634,"close":222,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":222},"2026-07-08",0.21,0.54,1585400,{"date":741,"open":303,"high":294,"low":742,"close":743,"change":524,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-07-07",38.44,38.57,-1.36,35500,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-06",38.5,39.15,39.099998,0.565,1.47,30000,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",38.93,38.985,38.25,38.535,0.325,0.85,32600,{"date":764,"open":765,"high":766,"low":767,"close":714,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":714},"2026-07-01",38.165,38.38,37.925,-0.55,-1.42,96500,{"date":772,"open":773,"high":293,"low":773,"close":293,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":293},"2026-06-30",37.86,0.46,1.2,91500,{"date":778,"open":779,"high":780,"low":781,"close":730,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":730},"2026-06-29",38.033001,38.37,37.879,0.34,0.9,26100,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":386,"volume":792,"transactions":9,"vwap":790},"2026-06-26",37.67,38.02,37.56,37.96,-0.098,31800,{"date":794,"open":788,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-25",38.26,37.91,38.057999,0.178,0.47,83200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":718,"volume":808,"transactions":9,"vwap":806},"2026-06-24",37.9,38.07,37.78,37.88,-0.171,28400,{"date":810,"open":677,"high":758,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",37.499,38.050999,-0.717,-1.85,43300,{"date":817,"open":655,"high":204,"low":655,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-22",38.768,-0.112,-0.29,41900,{"date":823,"open":824,"high":192,"low":824,"close":192,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":192},"2026-06-18",38.28,0.452,1.18,26800,{"date":829,"open":303,"high":750,"low":12,"close":830,"change":831,"percent_change":89,"volume":832,"transactions":9,"vwap":830},"2026-06-17",38.428,-0.272,37200,{"date":834,"open":222,"high":725,"low":835,"close":233,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":233},"2026-06-16",38.56,-0.22,-0.57,89000,{"date":840,"open":570,"high":570,"low":274,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-15",38.92,0.412,1.07,39600,{"date":846,"open":847,"high":285,"low":848,"close":849,"change":798,"percent_change":774,"volume":850,"transactions":9,"vwap":849},"2026-06-12",38.19,38.16,38.508,59000,{"date":852,"open":853,"high":634,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-11",37.19,38.33,1.135,3.05,52300,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",37.51,37.84,37.195,-0.735,-1.94,24800,{"date":867,"open":714,"high":714,"low":868,"close":684,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":684},"2026-06-09",37.080002,0.26,0.69,60800,{"date":873,"open":615,"high":615,"low":787,"close":787,"change":874,"percent_change":507,"volume":875,"transactions":9,"vwap":787},"2026-06-08",-0.02,38400,{"date":877,"open":795,"high":795,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-05",37.5,37.69,-1.1,-2.84,48800,{"date":884,"open":795,"high":201,"low":795,"close":274,"change":885,"percent_change":96,"volume":886,"transactions":9,"vwap":274},"2026-06-04",0.402,71100,{"date":888,"open":322,"high":322,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-03",38.318,38.388,-0.59,-1.51,31000,{"date":895,"open":233,"high":896,"low":225,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-02",38.99,38.978,0.568,1.48,42000,{"date":902,"open":903,"high":294,"low":904,"close":717,"change":539,"percent_change":782,"volume":905,"transactions":9,"vwap":717},"2026-06-01",38.27,38.225,65200,{"date":907,"open":908,"high":835,"low":824,"close":824,"change":909,"percent_change":910,"volume":808,"transactions":9,"vwap":824},"2026-05-29",38.435,-0.168,-0.44,{"date":912,"open":913,"high":614,"low":913,"close":914,"change":915,"percent_change":265,"volume":916,"transactions":9,"vwap":914},"2026-05-28",37.89,38.448,-0.042,25900,{"date":918,"open":766,"high":748,"low":795,"close":614,"change":726,"percent_change":67,"volume":919,"transactions":9,"vwap":614},"2026-05-27",56300,{"date":921,"open":625,"high":748,"low":922,"close":15,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":15},"2026-05-26",38.242,0.63,1.66,80800,{"date":927,"open":787,"high":634,"low":787,"close":861,"change":523,"percent_change":768,"volume":928,"transactions":9,"vwap":861},"2026-05-22",62100,{"date":930,"open":931,"high":847,"low":932,"close":933,"change":152,"percent_change":477,"volume":934,"transactions":9,"vwap":933},"2026-05-21",37.7,37.57,38.049999,65700,{"date":936,"open":937,"high":615,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-20",37.39,37.87,0.49,1.31,73000,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":205,"percent_change":287,"volume":947,"transactions":9,"vwap":946},"2026-05-19",37.59,37.2,37.38,44200,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":152,"percent_change":477,"volume":954,"transactions":9,"vwap":953},"2026-05-18",37.4,37.595,37.27,37.44,68400,{"date":956,"open":937,"high":957,"low":958,"close":958,"change":145,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-15",37.6,37.26,-2.44,53300,{"date":962,"open":963,"high":766,"low":684,"close":847,"change":964,"percent_change":416,"volume":965,"transactions":9,"vwap":847},"2026-05-14",37.98,0.12,94200,{"date":967,"open":716,"high":12,"low":716,"close":804,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":804},"2026-05-13",0.165,0.44,50900,{"date":972,"open":716,"high":796,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-12",37.37,37.905,-0.175,-0.46,55500,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":347,"volume":984,"transactions":9,"vwap":982},"2026-05-11",38.0099983,38.24,38.080002,-0.188,34300,{"date":986,"open":714,"high":987,"low":676,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-08",38.32,38.268,0.078,0.2,35600,{"date":993,"open":654,"high":654,"low":994,"close":847,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":847},"2026-05-07",38.11,-0.505,-1.31,59200,{"date":999,"open":1000,"high":293,"low":780,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-06",38.39,38.695,1.225,3.27,88500,{"date":1006,"open":1007,"high":879,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-05",37.35,37.33,37.47,0.245,0.66,95300,{"date":1014,"open":878,"high":1015,"low":868,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-04",37.505,37.225,-0.397,-1.06,120000,{"date":1021,"open":1009,"high":1022,"low":1009,"close":1023,"change":1024,"percent_change":726,"volume":1025,"transactions":9,"vwap":1023},"2026-05-01",37.83,37.622,0.007,55700,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-04-30",37.14,37.615,37.114,0.765,2.08,31300,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":346,"percent_change":524,"volume":900,"transactions":9,"vwap":1039},"2026-04-29",36.82,37.060001,36.791,36.85,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1018,"volume":1047,"transactions":9,"vwap":1045},"2026-04-28",37.091999,37.215,36.94,37.044998,-0.395,43900,{"date":1049,"open":1050,"high":938,"low":1051,"close":953,"change":1052,"percent_change":16,"volume":1053,"transactions":9,"vwap":953},"2026-04-27",37.46,37.34,-0.09,46700,{"date":1055,"open":1056,"high":1057,"low":1008,"close":1058,"change":799,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-24",37.486,37.64,37.53,1.27,53400,{"date":1062,"open":958,"high":1063,"low":1064,"close":1037,"change":446,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1037},"2026-04-23",37.49,36.79,-1.12,40300,{"date":1068,"open":1069,"high":1070,"low":937,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-04-22",37.52,37.58,37.48,0.22,0.59,26400,{"date":1076,"open":1077,"high":684,"low":1078,"close":958,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":958},"2026-04-21",37.54,37.25,-0.68,-1.79,45900,{"date":1083,"open":1022,"high":994,"low":1022,"close":1084,"change":820,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-04-20",37.94,-0.76,37100,{"date":1088,"open":714,"high":717,"low":1089,"close":12,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":12},"2026-04-17",38.13,0.6,1.59,25700,{"date":1094,"open":789,"high":716,"low":1063,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-16",37.63,-0.015,-0.04,50600,{"date":1100,"open":931,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":89,"volume":1105,"transactions":9,"vwap":1103},"2026-04-15",37.76,37.55,37.645,-0.265,44700,{"date":1107,"open":1108,"high":1084,"low":1108,"close":796,"change":1109,"percent_change":1110,"volume":1105,"transactions":9,"vwap":796},"2026-04-14",37.42,0.53,1.42,{"date":1112,"open":1113,"high":1050,"low":1114,"close":946,"change":990,"percent_change":738,"volume":1115,"transactions":9,"vwap":946},"2026-04-13",36.99,36.95,57300,{"date":1117,"open":1118,"high":1119,"low":1028,"close":1120,"change":964,"percent_change":416,"volume":1121,"transactions":9,"vwap":1120},"2026-04-10",37.428,37.475,37.18,50800,{"date":1123,"open":1114,"high":1124,"low":1125,"close":1037,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1037},"2026-04-09",37.24,36.73,-0.07,-0.19,75000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-08",37.0099983,37.28,36.96,37.13,1.51,4.24,60200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":19,"percent_change":19,"volume":1144,"transactions":9,"vwap":1143},"2026-04-07",35.525,35.72,35.127,35.62,98900,{"date":1146,"open":1143,"high":1147,"low":1148,"close":1143,"change":48,"percent_change":101,"volume":1149,"transactions":9,"vwap":1143},"2026-04-06",35.79,35.54,44900,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":564,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-02",34.84,35.63,35.58,-0.34,66300,{"date":1158,"open":1143,"high":1159,"low":1143,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-01",36.029999,35.7,0.45,1.28,49700,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-31",34.62,35.27,34.61,35.25,1.118,3.28,73400,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-30",34.39,34.44,34,34.132,-0.108,-0.32,70700,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-27",34.43,34.54,34.23,34.24,-0.3,-0.87,88300,{"date":1192,"open":1193,"high":1194,"low":1185,"close":1185,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1185},"2026-03-26",34.87,35.17,-0.84,-2.37,72500,{"date":1199,"open":1200,"high":1153,"low":1201,"close":1202,"change":477,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-25",35.33,35.295,35.38,1.38,50200,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":111,"percent_change":1052,"volume":1210,"transactions":9,"vwap":1209},"2026-03-24",34.41,35.080002,34.9,66700,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-23",34.85,35.311,34.75,34.93,0.72,2.1,71200,{"date":1221,"open":1222,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-20",34.765,34.13,34.21,-0.922,-2.62,62800,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-19",34.72,35.34,35.132,-0.178,-0.5,72100,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-18",35.82,35.855,35.31,-0.817,-2.26,48400,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":539,"volume":1250,"transactions":9,"vwap":1248},"2026-03-17",35.78,36.28,36.127,0.047,49100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-16",35.95,36.11,35.76,36.080002,0.64,1.81,69500,{"date":1261,"open":1143,"high":1262,"low":1263,"close":1264,"change":508,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-13",35.93,35.26,35.44,-0.37,70400,{"date":1268,"open":1262,"high":1269,"low":1270,"close":1271,"change":145,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-12",35.953,35.53,35.57,-2.55,60700,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":658,"percent_change":836,"volume":1278,"transactions":9,"vwap":1277},"2026-03-11",36.099998,36.5,49300,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":276,"percent_change":126,"volume":1284,"transactions":9,"vwap":1283},"2026-03-10",36.25,37.064999,36.58,64900,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":276,"percent_change":169,"volume":1291,"transactions":9,"vwap":1290},"2026-03-09",35.2,36.3,35.15,36.22,42300,{"date":1293,"open":1294,"high":1276,"low":1294,"close":1295,"change":1296,"percent_change":1018,"volume":1297,"transactions":9,"vwap":1295},"2026-03-06",35.47,35.86,-0.383,31100,{"date":1299,"open":1281,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1025,"transactions":9,"vwap":1302},"2026-03-05",36.693,35.964,36.243,-0.737,-1.99,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1309,"change":708,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-04",36.59,37.23,36.98,0.38,39300,{"date":1313,"open":1314,"high":1309,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-03",36.66,35.96,36.84,-0.98,-2.59,50000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":89,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-02",37.45,38.18,37.359,37.82,-1.82,45300,{"date":1329,"open":625,"high":701,"low":625,"close":1330,"change":1331,"percent_change":446,"volume":1332,"transactions":9,"vwap":1330},"2026-02-27",38.52,-0.161,38300,{"date":1334,"open":264,"high":264,"low":604,"close":1335,"change":1336,"percent_change":1337,"volume":792,"transactions":9,"vwap":1335},"2026-02-26",38.681,-0.289,-0.74,{"date":1339,"open":701,"high":1340,"low":701,"close":588,"change":1341,"percent_change":1217,"volume":1342,"transactions":9,"vwap":588},"2026-02-25",39.060001,0.28,39000,{"date":1344,"open":1345,"high":274,"low":1346,"close":225,"change":1010,"percent_change":1257,"volume":1347,"transactions":9,"vwap":225},"2026-02-24",38.62,38.524,86200,{"date":1349,"open":15,"high":264,"low":634,"close":1350,"change":1351,"percent_change":891,"volume":1352,"transactions":9,"vwap":1350},"2026-02-23",38.445,-0.23,58100,{"date":1354,"open":684,"high":293,"low":684,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-20",38.675,0.465,1.22,57400,{"date":1360,"open":677,"high":634,"low":994,"close":714,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":714},"2026-02-19",-0.25,-0.65,46400,{"date":1365,"open":676,"high":1366,"low":676,"close":1367,"change":1368,"percent_change":1090,"volume":1369,"transactions":9,"vwap":1367},"2026-02-18",38.66,38.46,0.23,76100,{"date":1371,"open":676,"high":1372,"low":1373,"close":12,"change":1052,"percent_change":1351,"volume":1374,"transactions":9,"vwap":12},"2026-02-17",38.45,38.019001,71000,{"date":1376,"open":1377,"high":1330,"low":847,"close":987,"change":1378,"percent_change":427,"volume":1379,"transactions":9,"vwap":987},"2026-02-13",38.245,-0.167,59700,{"date":1381,"open":294,"high":1382,"low":795,"close":1383,"change":1384,"percent_change":1385,"volume":1273,"transactions":9,"vwap":1383},"2026-02-12",38.83,38.487,-0.283,-0.73,{"date":1387,"open":303,"high":234,"low":655,"close":1388,"change":581,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-02-11",38.77,0.78,56400,{"date":1392,"open":854,"high":654,"low":854,"close":15,"change":101,"percent_change":499,"volume":882,"transactions":9,"vwap":15},"2026-02-10",{"date":1394,"open":1395,"high":748,"low":1395,"close":606,"change":499,"percent_change":1396,"volume":1397,"transactions":9,"vwap":606},"2026-02-09",38.040001,0.76,49400,{"date":1399,"open":1101,"high":982,"low":1101,"close":804,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":804},"2026-02-06",0.902,2.43,47500,{"date":1404,"open":1316,"high":1007,"low":1316,"close":1405,"change":1406,"percent_change":406,"volume":960,"transactions":9,"vwap":1405},"2026-02-05",37.168,-0.312,{"date":1408,"open":1409,"high":861,"low":1410,"close":1071,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1071},"2026-02-04",37.79,37.16,0.005,0.01,60100,{"date":1415,"open":860,"high":1101,"low":1416,"close":1119,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1119},"2026-02-03",37.165,-0.285,-0.75,73100,{"date":1421,"open":1058,"high":824,"low":1422,"close":1101,"change":1161,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1101},"2026-02-02",37.518,1.21,59500,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":135,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-30",37.72,37.75,37.266,37.31,-1.48,29900,{"date":1434,"open":773,"high":1435,"low":1436,"close":938,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":938},"2026-01-29",38.09,37.437,0.062,0.16,43100,{"date":1441,"open":1442,"high":1443,"low":879,"close":1444,"change":1445,"percent_change":1079,"volume":1446,"transactions":9,"vwap":1444},"2026-01-28",37.73,37.999,37.808,-0.258,58300,{"date":1448,"open":796,"high":994,"low":861,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-27",38.066002,0.488,1.3,71800,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1457,"change":1458,"percent_change":582,"volume":1459,"transactions":9,"vwap":1457},"2026-01-26",37.22,37.65,37.578,0.288,77700,{"date":1461,"open":1462,"high":1463,"low":1134,"close":1464,"change":1465,"percent_change":61,"volume":1466,"transactions":9,"vwap":1464},"2026-01-23",37.17,37.36,37.29,0.151,52500,{"date":1468,"open":1469,"high":1124,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-22",36.91,37.139,0.299,0.81,50400,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1316,"change":416,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1316},"2026-01-21",36.51,37.0060005,0.88,59800,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":524,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-20",36.39,36.76,36.36,36.52,-1.43,81600,{"date":1489,"open":1490,"high":1120,"low":1491,"close":1492,"change":1126,"percent_change":1127,"volume":1493,"transactions":9,"vwap":1492},"2026-01-16",37.029999,37.007,37.049999,28900,{"date":1495,"open":1496,"high":1108,"low":1497,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-15",37.305,37.12,0.101,0.27,40900,{"date":1502,"open":1469,"high":1503,"low":1469,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-01-14",37.099998,37.019001,0.087,0.24,36200,{"date":1509,"open":1113,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-13",37.204,36.87,36.932,-0.228,-0.61,76600,{"date":1517,"open":1309,"high":1518,"low":1044,"close":1410,"change":477,"percent_change":940,"volume":1519,"transactions":9,"vwap":1410},"2026-01-12",37.348,76500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1438,"percent_change":969,"volume":1526,"transactions":9,"vwap":1525},"2026-01-09",36.69,36.77,36.534,36.68,66000,{"date":1528,"open":1529,"high":1485,"low":1530,"close":1485,"change":1531,"percent_change":799,"volume":1532,"transactions":9,"vwap":1485},"2026-01-08",36.38,36.26,0.17,75200,{"date":1534,"open":1535,"high":1485,"low":1536,"close":1536,"change":1537,"percent_change":1195,"volume":1538,"transactions":9,"vwap":1536},"2026-01-07",36.46,36.35,-0.308,34600,{"date":1540,"open":1277,"high":1541,"low":1277,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2026-01-06",36.8,36.658,0.145,0.4,57800,{"date":1547,"open":1290,"high":1548,"low":1549,"close":1550,"change":1310,"percent_change":96,"volume":1551,"transactions":9,"vwap":1550},"2026-01-05",36.64,36.203,36.513,45200,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2026-01-02",35.81,36.21,36.133,0.623,1.75,35200,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1563,"change":1564,"percent_change":1565,"volume":1297,"transactions":9,"vwap":1563},"2025-12-31",35.98,35.51,-0.227,-0.64,{"date":1567,"open":1160,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2025-12-30",35.8,35.65,35.737,0.152,0.43,41500,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-29",35.73,35.49,35.585,-0.135,-0.38,42900,{"date":1583,"open":1584,"high":1554,"low":1153,"close":1141,"change":658,"percent_change":836,"volume":1259,"transactions":9,"vwap":1141},"2025-12-26",35.67,{"date":1586,"open":1587,"high":1588,"low":1584,"close":1568,"change":581,"percent_change":761,"volume":1589,"transactions":9,"vwap":1568},"2025-12-24",35.75,35.84,258300,{"date":1591,"open":1576,"high":1576,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-12-23",35.43,35.5,-1.13,-3.08,38000,{"date":1598,"open":1599,"high":1125,"low":1600,"close":1601,"change":1531,"percent_change":799,"volume":1602,"transactions":9,"vwap":1601},"2025-12-22",36.61,36.56,36.63,55400,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1535,"change":1607,"percent_change":247,"volume":1608,"transactions":9,"vwap":1535},"2025-12-19",36.31,36.72,0.09,33600,{"date":1610,"open":1276,"high":1611,"low":1276,"close":1612,"change":774,"percent_change":1162,"volume":1613,"transactions":9,"vwap":1612},"2025-12-18",36.428,36.37,51200,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-17",36.29,36.414,35.9,35.91,-0.342,-0.94,51500,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1628,"percent_change":837,"volume":1473,"transactions":9,"vwap":1627},"2025-12-16",36.7,36.15,36.252,-0.208,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1535,"change":1633,"percent_change":1072,"volume":1634,"transactions":9,"vwap":1535},"2025-12-15",37,36.45,0.08,109900,{"date":1636,"open":1307,"high":1637,"low":1247,"close":1529,"change":1638,"percent_change":1195,"volume":1639,"transactions":9,"vwap":1529},"2025-12-12",36.782,-0.31,91400,{"date":1641,"open":1642,"high":1541,"low":1642,"close":1522,"change":1643,"percent_change":1572,"volume":1644,"transactions":9,"vwap":1522},"2025-12-11",36.4,0.157,31200,{"date":1646,"open":1254,"high":1522,"low":1254,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-12-10",36.533,0.383,1.06,26000,{"date":1652,"open":1653,"high":1247,"low":1626,"close":1626,"change":265,"percent_change":1188,"volume":1581,"transactions":9,"vwap":1626},"2025-12-09",36.23,{"date":1655,"open":1656,"high":1612,"low":1254,"close":1530,"change":732,"percent_change":1531,"volume":1657,"transactions":9,"vwap":1530},"2025-12-08",36.14,72000,{"date":1659,"open":1277,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":386,"volume":1663,"transactions":9,"vwap":1661},"2025-12-05",36.649,36.2,-0.093,43600,{"date":1665,"open":1661,"high":1666,"low":1661,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-04",36.47,36.293,-0.037,-0.1,52800,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":152,"percent_change":358,"volume":947,"transactions":9,"vwap":1676},"2025-12-03",36.18,36.34,36.13,36.33,{"date":1678,"open":1679,"high":1626,"low":1679,"close":1626,"change":737,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1626},"2025-12-02",35.87,0.58,50700,{"date":1683,"open":1147,"high":1626,"low":1147,"close":1684,"change":1669,"percent_change":266,"volume":1685,"transactions":9,"vwap":1684},"2025-12-01",35.94,24100,{"date":1687,"open":1688,"high":1673,"low":1688,"close":1689,"change":1690,"percent_change":581,"volume":1691,"transactions":9,"vwap":1689},"2025-11-28",35.97,36.040001,0.107,30300,{"date":1693,"open":1694,"high":1254,"low":1246,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-26",35.922,35.933,0.333,0.94,48000,{"date":1700,"open":1701,"high":1153,"low":1701,"close":1702,"change":1572,"percent_change":1357,"volume":1703,"transactions":9,"vwap":1702},"2025-11-25",35.21,35.6,63400,{"date":1705,"open":1706,"high":1707,"low":1208,"close":1194,"change":1708,"percent_change":33,"volume":1358,"transactions":9,"vwap":1194},"2025-11-24",35.12,35.36,0.065,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-11-21",35.040001,35.23,34.66,35.105,0.525,1.52,63300,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":837,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-11-20",35.77,34.58,-1.62,62400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1289,"change":1729,"percent_change":1580,"volume":1730,"transactions":9,"vwap":1289},"2025-11-19",35.11,35.385,35,-0.133,35700,{"date":1732,"open":1706,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":875,"transactions":9,"vwap":1735},"2025-11-18",35.48,35.029999,35.283,-0.364,-1.02,{"date":1739,"open":1740,"high":1688,"low":1593,"close":1741,"change":1742,"percent_change":1737,"volume":1743,"transactions":9,"vwap":1741},"2025-11-17",35.68,35.647,-0.366,56100,{"date":1745,"open":1688,"high":1746,"low":1688,"close":1747,"change":1748,"percent_change":1362,"volume":1749,"transactions":9,"vwap":1747},"2025-11-14",36.279,36.013,-0.237,44600,{"date":1751,"open":1752,"high":1753,"low":1675,"close":1281,"change":266,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1281},"2025-11-13",36.24,36.615,-0.77,53800,{"date":1757,"open":1599,"high":1606,"low":1277,"close":1758,"change":1759,"percent_change":152,"volume":1760,"transactions":9,"vwap":1758},"2025-11-12",36.53,0.067,37000,{"date":1762,"open":1616,"high":1763,"low":1616,"close":1764,"change":1765,"percent_change":358,"volume":1766,"transactions":9,"vwap":1764},"2025-11-11",36.65,36.463,0.183,38700,{"date":1768,"open":1769,"high":1676,"low":1769,"close":1247,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1247},"2025-11-10",35.99,0.535,1.5,36900,{"date":1774,"open":1775,"high":1255,"low":1776,"close":1777,"change":1126,"percent_change":90,"volume":1778,"transactions":9,"vwap":1777},"2025-11-07",35.52,35.42,35.745,61000,{"date":1780,"open":1781,"high":1781,"low":1576,"close":1782,"change":1783,"percent_change":427,"volume":1784,"transactions":9,"vwap":1782},"2025-11-06",36.070999,35.815,-0.155,30200,{"date":1786,"open":1775,"high":1689,"low":1775,"close":1688,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1688},"2025-11-05",0.37,1.04,64400,{"date":1791,"open":1246,"high":1792,"low":1702,"close":1702,"change":347,"percent_change":744,"volume":919,"transactions":9,"vwap":1702},"2025-11-04",35.92,{"date":1794,"open":1675,"high":1247,"low":1795,"close":1796,"change":1633,"percent_change":1072,"volume":1311,"transactions":9,"vwap":1796},"2025-11-03",36.075001,36.09,{"date":1798,"open":1619,"high":1799,"low":1619,"close":1800,"change":205,"percent_change":530,"volume":1053,"transactions":9,"vwap":1800},"2025-10-31",36.12,36.0099983,{"date":1802,"open":1803,"high":1676,"low":1803,"close":1803,"change":1188,"percent_change":1804,"volume":1581,"transactions":9,"vwap":1803},"2025-10-30",36.07,-0.82,{"date":1806,"open":1807,"high":1807,"low":1616,"close":1612,"change":386,"percent_change":307,"volume":1808,"transactions":9,"vwap":1612},"2025-10-29",36.86,55600,{"date":1810,"open":1666,"high":1601,"low":1529,"close":1601,"change":1811,"percent_change":477,"volume":1812,"transactions":9,"vwap":1601},"2025-10-28",0.174,81800,{"date":1814,"open":1815,"high":1816,"low":1815,"close":1817,"change":1818,"percent_change":377,"volume":1819,"transactions":9,"vwap":1817},"2025-10-27",36.27,36.54,36.456,0.246,66500,{"date":1821,"open":1254,"high":1281,"low":1254,"close":1555,"change":1822,"percent_change":1823,"volume":1479,"transactions":9,"vwap":1555},"2025-10-24",0.187,0.52,{"date":1825,"open":1576,"high":1799,"low":1576,"close":1826,"change":1827,"percent_change":1828,"volume":1332,"transactions":9,"vwap":1826},"2025-10-23",36.022999,0.223,0.62,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1568,"change":111,"percent_change":658,"volume":1833,"transactions":9,"vwap":1568},"2025-10-22",36.16,35.59,48300,{"date":1835,"open":1262,"high":1675,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-21",35.83,-0.425,-1.17,169500,{"date":1841,"open":1842,"high":1612,"low":1803,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-20",36.108,36.255,0.255,0.71,39900,{"date":1848,"open":1832,"high":1689,"low":1832,"close":1849,"change":990,"percent_change":1850,"volume":1602,"transactions":9,"vwap":1849},"2025-10-17",36,0.56,{"date":1852,"open":1679,"high":1799,"low":1160,"close":1568,"change":1249,"percent_change":539,"volume":832,"transactions":9,"vwap":1568},"2025-10-16",{"date":1854,"open":1855,"high":1562,"low":1856,"close":1857,"change":1858,"percent_change":1478,"volume":1149,"transactions":9,"vwap":1857},"2025-10-15",35.61,35.576,35.753,0.313,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1264,"change":467,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1264},"2025-10-14",35.18,35.74,-0.51,48700,{"date":1866,"open":1867,"high":1868,"low":1867,"close":1143,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1143},"2025-10-13",35.4,35.69,0.73,2.09,23500,{"date":1873,"open":1253,"high":1253,"low":1874,"close":1875,"change":1737,"percent_change":881,"volume":1876,"transactions":9,"vwap":1875},"2025-10-10",34.88,34.89,34000,{"date":1878,"open":1675,"high":1879,"low":1880,"close":1619,"change":1155,"percent_change":1621,"volume":1881,"transactions":9,"vwap":1619},"2025-10-09",36.19,35.85,46800,{"date":1883,"open":1656,"high":1884,"low":1799,"close":1281,"change":737,"percent_change":1680,"volume":1885,"transactions":9,"vwap":1281},"2025-10-08",36.394,57900,{"date":1887,"open":1277,"high":1277,"low":1689,"close":1689,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1689},"2025-10-07",-0.403,-1.11,53900,{"date":1892,"open":1752,"high":1893,"low":1752,"close":1894,"change":1827,"percent_change":1828,"volume":1895,"transactions":9,"vwap":1894},"2025-10-06",36.62,36.443,61100,{"date":1897,"open":1799,"high":1898,"low":1799,"close":1290,"change":33,"percent_change":1109,"volume":1899,"transactions":9,"vwap":1290},"2025-10-03",36.42,44500,{"date":1901,"open":1902,"high":1902,"low":1619,"close":1159,"change":1669,"percent_change":266,"volume":1903,"transactions":9,"vwap":1159},"2025-10-02",36.205,44400,{"date":1905,"open":1740,"high":1675,"low":1740,"close":1675,"change":1257,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1675},"2025-10-01",1.8,55100,{"date":1909,"open":1910,"high":1141,"low":1910,"close":1577,"change":1911,"percent_change":1341,"volume":1912,"transactions":9,"vwap":1577},"2025-09-30",35.3,0.1,49800,{"date":1914,"open":1910,"high":1915,"low":1910,"close":1916,"change":152,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-09-29",35.588,35.39,0.51,51300,{"date":1920,"open":1264,"high":1264,"low":1921,"close":1701,"change":1633,"percent_change":1368,"volume":1922,"transactions":9,"vwap":1701},"2025-09-26",35.09,38800,{"date":1924,"open":1925,"high":1167,"low":1926,"close":1927,"change":386,"percent_change":1385,"volume":1581,"transactions":9,"vwap":1927},"2025-09-25",35.129,35.060001,35.13,{"date":1929,"open":1200,"high":1930,"low":1200,"close":1916,"change":1931,"percent_change":1180,"volume":1932,"transactions":9,"vwap":1916},"2025-09-24",35.66,-0.113,82300,{"date":1934,"open":1868,"high":1238,"low":1577,"close":1935,"change":538,"percent_change":733,"volume":1250,"transactions":9,"vwap":1935},"2025-09-23",35.503,{"date":1937,"open":1148,"high":1855,"low":1938,"close":1939,"change":1341,"percent_change":216,"volume":1940,"transactions":9,"vwap":1939},"2025-09-22",35.29,35.45,43800,{"date":1942,"open":1169,"high":1832,"low":1194,"close":1194,"change":910,"percent_change":1943,"volume":1374,"transactions":9,"vwap":1194},"2025-09-19",-1.24,{"date":1945,"open":1287,"high":1855,"low":1287,"close":1855,"change":1946,"percent_change":140,"volume":1947,"transactions":9,"vwap":1855},"2025-09-18",0.215,55300,{"date":1949,"open":1169,"high":1569,"low":1950,"close":1951,"change":1952,"percent_change":581,"volume":1953,"transactions":9,"vwap":1951},"2025-09-17",35.24,35.395,0.105,67100,{"date":1955,"open":1956,"high":1939,"low":1956,"close":1938,"change":161,"percent_change":1607,"volume":1957,"transactions":9,"vwap":1938},"2025-09-16",35.16,51000,{"date":1959,"open":1194,"high":1960,"low":1194,"close":1263,"change":869,"percent_change":574,"volume":1613,"transactions":9,"vwap":1263},"2025-09-15",35.35,{"date":1962,"open":1963,"high":1956,"low":1964,"close":1728,"change":386,"percent_change":1337,"volume":1965,"transactions":9,"vwap":1728},"2025-09-12",35.0099983,34.96,40600,{"date":1967,"open":1216,"high":1263,"low":1216,"close":1263,"change":1968,"percent_change":1162,"volume":1833,"transactions":9,"vwap":1263},"2025-09-11",0.445,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-09-10",35.049999,34.77,34.815,0.025,0.07,50500,{"date":1978,"open":1209,"high":1209,"low":1979,"close":1980,"change":733,"percent_change":1572,"volume":1981,"transactions":9,"vwap":1980},"2025-09-09",34.68,34.79,51700,{"date":1983,"open":1984,"high":1985,"low":1184,"close":1986,"change":1368,"percent_change":627,"volume":1987,"transactions":9,"vwap":1986},"2025-09-08",34.71,34.73,34.64,37500,{"date":1989,"open":1176,"high":1990,"low":1991,"close":1207,"change":416,"percent_change":1697,"volume":1881,"transactions":9,"vwap":1207},"2025-09-05",34.46,34.12,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1995,"change":1506,"percent_change":1845,"volume":1997,"transactions":9,"vwap":1995},"2025-09-04",33.85,34.09,33.79,38100,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1994,"change":161,"percent_change":1607,"volume":2003,"transactions":9,"vwap":1994},"2025-09-03",33.83,33.92,33.72,36700,{"date":2005,"open":2006,"high":2000,"low":2007,"close":2008,"change":1638,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-02",33.66,33.59,33.82,-0.91,54600,{"date":2012,"open":2013,"high":2014,"low":2015,"close":1223,"change":2016,"percent_change":396,"volume":1466,"transactions":9,"vwap":1223},"2025-08-29",34.02,34.28,33.962,-0.14,{"date":2018,"open":2001,"high":2019,"low":2001,"close":2020,"change":2021,"percent_change":774,"volume":2022,"transactions":9,"vwap":2020},"2025-08-28",34.38,34.27,0.158,54800,{"date":2024,"open":2025,"high":1223,"low":2025,"close":2026,"change":2027,"percent_change":446,"volume":2028,"transactions":9,"vwap":2026},"2025-08-27",33.68,34.112,-0.143,32300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":247,"volume":2036,"transactions":9,"vwap":2034},"2025-08-26",34.18,34.329,34.122,34.255,0.085,28200,{"date":2038,"open":2039,"high":1185,"low":2040,"close":2040,"change":1188,"percent_change":1189,"volume":2041,"transactions":9,"vwap":2040},"2025-08-25",34.48,34.17,52600,{"date":2043,"open":2044,"high":1166,"low":1184,"close":2045,"change":2046,"percent_change":2047,"volume":1670,"transactions":9,"vwap":2045},"2025-08-22",34.515,34.47,0.425,1.25,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":1638,"volume":2054,"transactions":9,"vwap":2052},"2025-08-21",34.26,33.95,34.044998,-0.105,47400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":1607,"percent_change":869,"volume":2061,"transactions":9,"vwap":2060},"2025-08-20",34.060001,34.25,34.040001,34.15,35400,{"date":2063,"open":2064,"high":1187,"low":2057,"close":2057,"change":1052,"percent_change":386,"volume":2065,"transactions":9,"vwap":2057},"2025-08-19",34.11,40100,{"date":2067,"open":1956,"high":1956,"low":2068,"close":2060,"change":19,"percent_change":19,"volume":844,"transactions":9,"vwap":2060},"2025-08-18",34.099998,{"date":2070,"open":2019,"high":2019,"low":2071,"close":2060,"change":874,"percent_change":205,"volume":2072,"transactions":9,"vwap":2060},"2025-08-15",34.121,46100,{"date":2074,"open":2075,"high":2040,"low":2075,"close":2040,"change":564,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2040},"2025-08-14",33.91,-0.35,56000,{"date":2079,"open":2001,"high":2080,"low":2001,"close":2080,"change":1161,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-08-13",34.29,1.33,68600,{"date":2084,"open":2085,"high":2086,"low":2085,"close":2087,"change":499,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-08-12",33.42,34.049999,33.84,0.86,82000,{"date":2091,"open":2025,"high":2025,"low":2092,"close":2093,"change":467,"percent_change":524,"volume":2094,"transactions":9,"vwap":2093},"2025-08-11",33.45,33.55,51100,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":782,"percent_change":2101,"volume":762,"transactions":9,"vwap":2100},"2025-08-08",33.56,33.75,33.519,33.73,1.02,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2106,"change":1633,"percent_change":1506,"volume":2107,"transactions":9,"vwap":2106},"2025-08-07",33.64,33.3,33.39,49200,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":737,"percent_change":923,"volume":1819,"transactions":9,"vwap":2112},"2025-08-06",33.080002,33.46,33.31,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1310,"volume":1105,"transactions":9,"vwap":2118},"2025-08-05",32.99,33.11,32.917,33.099998,0.125,{"date":2121,"open":2122,"high":2123,"low":2122,"close":2124,"change":2125,"percent_change":75,"volume":753,"transactions":9,"vwap":2124},"2025-08-04",32.795,33.02,32.975,0.355,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":508,"percent_change":195,"volume":2131,"transactions":9,"vwap":2130},"2025-08-01",33,32.37,32.62,65500,{"date":2133,"open":2134,"high":2115,"low":2135,"close":2136,"change":116,"percent_change":2137,"volume":1918,"transactions":9,"vwap":2136},"2025-07-31",32.78,32.74,32.75,-1,{"date":2139,"open":2140,"high":2105,"low":2141,"close":2110,"change":1017,"percent_change":2142,"volume":1965,"transactions":9,"vwap":2110},"2025-07-30",33.23,33.0099983,-1.19,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1126,"volume":2149,"transactions":9,"vwap":2147},"2025-07-29",33.71,33.34,33.477,-0.023,72200,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1863,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-07-28",33.49,33.585,33.36,33.5,-1.5,30700,{"date":2159,"open":1177,"high":2059,"low":2097,"close":2160,"change":1911,"percent_change":499,"volume":1479,"transactions":9,"vwap":2160},"2025-07-25",34.0099983,{"date":2162,"open":2163,"high":1223,"low":2008,"close":2075,"change":564,"percent_change":2076,"volume":2164,"transactions":9,"vwap":2075},"2025-07-24",33.9,49000,{"date":2166,"open":2160,"high":2080,"low":1996,"close":2167,"change":358,"percent_change":2168,"volume":947,"transactions":9,"vwap":2167},"2025-07-23",34.029999,1.49,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2172,"change":2174,"percent_change":96,"volume":2175,"transactions":9,"vwap":2172},"2025-07-22",33.229,33.53,33.179,0.35,52900,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2178,"change":19,"percent_change":19,"volume":2181,"transactions":9,"vwap":2178},"2025-07-21",33.18,33.47,33.175,71400,{"date":2183,"open":2112,"high":2184,"low":2118,"close":2178,"change":564,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2178},"2025-07-18",33.32,-0.36,63200,{"date":2188,"open":2189,"high":2184,"low":2189,"close":2105,"change":573,"percent_change":316,"volume":2190,"transactions":9,"vwap":2105},"2025-07-17",32.8,53100,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1759,"percent_change":990,"volume":2197,"transactions":9,"vwap":2196},"2025-07-16",32.82,33.029999,32.701,33.007,38600,{"date":2199,"open":2200,"high":2128,"low":2201,"close":2202,"change":658,"percent_change":16,"volume":1473,"transactions":9,"vwap":2202},"2025-07-15",32.95,32.827,32.94,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2123,"change":874,"percent_change":205,"volume":1291,"transactions":9,"vwap":2123},"2025-07-14",32.69,33.049999,{"date":2208,"open":2128,"high":2209,"low":2202,"close":2210,"change":287,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2210},"2025-07-11",33.17,33.040001,-0.48,40000,{"date":2214,"open":2194,"high":2184,"low":2194,"close":2215,"change":205,"percent_change":467,"volume":2216,"transactions":9,"vwap":2215},"2025-07-10",33.2,40800,{"date":2218,"open":2215,"high":2219,"low":2220,"close":2221,"change":1341,"percent_change":761,"volume":977,"transactions":9,"vwap":2221},"2025-07-09",33.33,33.091,33.26,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2226,"change":247,"percent_change":1396,"volume":1634,"transactions":9,"vwap":2226},"2025-07-08",32.76,33.16,32.98,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":1079,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-07",33.7,32.099998,32.73,-2.04,3301300,{"date":2235,"open":2219,"high":2236,"low":2237,"close":2238,"change":287,"percent_change":2211,"volume":2239,"transactions":9,"vwap":2238},"2025-07-03",33.93,32.92,33.41,179100,{"date":2241,"open":2242,"high":2243,"low":2123,"close":2244,"change":1680,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-07-02",33.702,34.36,33.57,1.76,74500,{"date":2248,"open":2249,"high":2249,"low":2202,"close":2115,"change":116,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2115},"2025-07-01",34.45,-0.99,113800,{"date":2253,"open":2110,"high":1994,"low":2254,"close":2184,"change":737,"percent_change":923,"volume":2255,"transactions":9,"vwap":2184},"2025-06-30",32.888,71300,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2116,"change":2261,"percent_change":870,"volume":2262,"transactions":9,"vwap":2116},"2025-06-27",32.79,34.315,32.54,0.227,69600,{"date":2264,"open":2265,"high":2116,"low":2266,"close":2267,"change":2268,"percent_change":1716,"volume":2269,"transactions":9,"vwap":2267},"2025-06-26",32.5,31.2,32.883,0.493,143800,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":1127,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-06-25",32.25,33.198,31.16,32.39,-0.58,88900,{"date":2279,"open":2280,"high":2136,"low":2280,"close":2281,"change":1680,"percent_change":1258,"volume":2282,"transactions":9,"vwap":2281},"2025-06-24",32,32.58,78600,{"date":2284,"open":2285,"high":2280,"low":2286,"close":2280,"change":539,"percent_change":61,"volume":2287,"transactions":9,"vwap":2280},"2025-06-23",31.76,30.157,61800,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2292,"change":1188,"percent_change":145,"volume":960,"transactions":9,"vwap":2292},"2025-06-20",31.95,32.152,31.87,{"date":2294,"open":2295,"high":2295,"low":2292,"close":2296,"change":48,"percent_change":964,"volume":2297,"transactions":9,"vwap":2296},"2025-06-18",32.52,32.17,44100,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":718,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-06-17",32.28,32.529,32.07,32.13,-1.38,40200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2281,"change":2311,"percent_change":1544,"volume":1778,"transactions":9,"vwap":2281},"2025-06-16",32.2,32.963,31.5,0.131,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1486,"volume":2319,"transactions":9,"vwap":2317},"2025-06-13",32.45,32.681,32.38,32.449,-0.471,55800,{"date":2321,"open":2322,"high":2128,"low":2322,"close":2237,"change":152,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2237},"2025-06-12",32.48,0.55,46200,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2135,"change":161,"percent_change":1607,"volume":2329,"transactions":9,"vwap":2135},"2025-06-11",32.61,32.948,51800,{"date":2331,"open":2123,"high":2123,"low":2332,"close":2333,"change":2334,"percent_change":733,"volume":2335,"transactions":9,"vwap":2333},"2025-06-10",32.67,32.71,0.048,60000,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":2342,"percent_change":48,"volume":2343,"transactions":9,"vwap":2341},"2025-06-09",32.51,32.86,32.14,32.662,0.014,82400,{"date":2345,"open":2346,"high":2346,"low":2347,"close":2348,"change":798,"percent_change":2323,"volume":2349,"transactions":9,"vwap":2348},"2025-06-06",32.83,32.42,32.648,43200,{"date":2351,"open":2352,"high":2332,"low":2352,"close":2353,"change":732,"percent_change":33,"volume":2354,"transactions":9,"vwap":2353},"2025-06-05",32.43,32.47,80100,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2359,"change":874,"percent_change":205,"volume":2360,"transactions":9,"vwap":2359},"2025-06-04",32.477,32.6,32.41,45400,{"date":2362,"open":2363,"high":2338,"low":2364,"close":2352,"change":726,"percent_change":732,"volume":2365,"transactions":9,"vwap":2352},"2025-06-03",31.92,31.9,64800,{"date":2367,"open":2300,"high":2359,"low":2368,"close":2359,"change":1787,"percent_change":2369,"volume":1284,"transactions":9,"vwap":2359},"2025-06-02",31.7,1.15,{"date":2371,"open":2280,"high":2372,"low":2363,"close":2373,"change":386,"percent_change":2374,"volume":1573,"transactions":9,"vwap":2373},"2025-05-30",32.21,32.040001,-0.8,{"date":2376,"open":2230,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":96,"volume":2381,"transactions":9,"vwap":2379},"2025-05-29",32.34,32.02,32.3,0.335,131600,{"date":2383,"open":2292,"high":2129,"low":2292,"close":2384,"change":2385,"percent_change":1594,"volume":2386,"transactions":9,"vwap":2384},"2025-05-28",31.965,-0.365,70000,{"date":2388,"open":2389,"high":2352,"low":2390,"close":2391,"change":61,"percent_change":1162,"volume":2392,"transactions":9,"vwap":2391},"2025-05-27",32.15,31.715,32.33,78300,{"date":2394,"open":2395,"high":2302,"low":2396,"close":2363,"change":467,"percent_change":135,"volume":2397,"transactions":9,"vwap":2363},"2025-05-23",31.51,31.3,132900,{"date":2399,"open":2400,"high":2389,"low":2401,"close":2230,"change":101,"percent_change":782,"volume":2402,"transactions":9,"vwap":2230},"2025-05-22",31.88,31.795,69300,{"date":2404,"open":2302,"high":2129,"low":2405,"close":2406,"change":530,"percent_change":524,"volume":1532,"transactions":9,"vwap":2406},"2025-05-21",31.97,31.99,{"date":2408,"open":2302,"high":2409,"low":2302,"close":2410,"change":1438,"percent_change":358,"volume":1947,"transactions":9,"vwap":2410},"2025-05-20",32.22,32.16,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2280,"change":1368,"percent_change":1217,"volume":2415,"transactions":9,"vwap":2280},"2025-05-19",31.8,32.019001,63100,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2420,"change":101,"percent_change":2174,"volume":1479,"transactions":9,"vwap":2420},"2025-05-16",32.19,31.55,31.77,{"date":2422,"open":2419,"high":2423,"low":2424,"close":2425,"change":733,"percent_change":477,"volume":2426,"transactions":9,"vwap":2425},"2025-05-15",31.81,31.47,31.66,83400,{"date":2428,"open":2429,"high":2379,"low":2430,"close":2395,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2395},"2025-05-14",31.52,31.36,-0.123,-0.39,103800,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2438,"change":573,"percent_change":277,"volume":2077,"transactions":9,"vwap":2438},"2025-05-13",31.33,31.71,31.633,{"date":2440,"open":2441,"high":2441,"low":2442,"close":2443,"change":1072,"percent_change":1845,"volume":2444,"transactions":9,"vwap":2443},"2025-05-12",31.48,31.141,31.34,48100,{"date":2446,"open":2447,"high":2274,"low":2448,"close":2449,"change":2450,"percent_change":358,"volume":2451,"transactions":9,"vwap":2449},"2025-05-09",31.040001,30.96,31.12,0.155,77800,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":658,"volume":1808,"transactions":9,"vwap":2457},"2025-05-08",30.959,31.11,30.885,30.965,-0.025,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":726,"percent_change":732,"volume":1890,"transactions":9,"vwap":2464},"2025-05-07",30.949,31.059999,30.81,30.99,{"date":2466,"open":2467,"high":2468,"low":2467,"close":2469,"change":1669,"percent_change":1180,"volume":1833,"transactions":9,"vwap":2469},"2025-05-06",30.93,31.23,30.97,{"date":2471,"open":2464,"high":2472,"low":2464,"close":2473,"change":111,"percent_change":1669,"volume":2474,"transactions":9,"vwap":2473},"2025-05-05",31.32,31.07,89800,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1090,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-05-02",30.89,31.28,30.82,31.1,1.97,70300,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":836,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-05-01",30.53,30.76,30.471,30.5,-0.72,116800,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2495,"change":1438,"percent_change":1823,"volume":2496,"transactions":9,"vwap":2495},"2025-04-30",30.3,30.74,30.72,123100,{"date":2498,"open":2499,"high":2494,"low":2499,"close":2500,"change":1975,"percent_change":1368,"volume":1235,"transactions":9,"vwap":2500},"2025-04-29",30.27,30.56,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":67,"percent_change":1438,"volume":2507,"transactions":9,"vwap":2506},"2025-04-28",30.37,30.59,30.32,30.49,366700,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2512,"change":2513,"percent_change":1090,"volume":2514,"transactions":9,"vwap":2512},"2025-04-25",30.13,30.45,30.44,0.181,95100,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":2520,"percent_change":1451,"volume":2164,"transactions":9,"vwap":2519},"2025-04-24",29.72,30.33,30.259,0.389,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":101,"percent_change":1787,"volume":1219,"transactions":9,"vwap":2526},"2025-04-23",30.040001,30.19,29.81,29.87,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-04-22",29.1,29.9,29.76,0.905,3.14,104700,{"date":176,"open":2536,"high":2537,"low":172,"close":2538,"change":2539,"percent_change":638,"volume":2540,"transactions":9,"vwap":2538},28.76,29.14,28.855,0.095,96400]