[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APRT":3,"homepage-market-summary":23,"stock-historical-APRT":165},{"ticker":4,"date":5,"profile":6,"quote":11},"APRT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"AllianzIM U.S. Equity Buffer10 Apr ETF","Cboe BZX",null,"ETF",{"close":12,"open":12,"high":12,"low":12,"prev_close":13,"change":14,"percent_change":15,"volume":16,"transactions":17,"vwap":12,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},46.94,47.01,-0.07,-0.15,236.037,0,47.1343,24.656,8015.714895422013,99.1,1590,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":145},"success",[26,34,41,48,54,61],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":46,"is_up":32,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":32,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":39,"is_up":32,"sparkline":66,"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",[68,75,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":32,"sparkline":74,"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":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":81,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":81,"sparkline":89,"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",[91,96,101,106,111,116,121,126,130,135,140],{"name":92,"etf":93,"change":94,"price":95,"is_up":32},"Technology","XLK",1.05,197.81,{"name":97,"etf":98,"change":99,"price":100,"is_up":32},"Financials","XLF",0.11,53.46,{"name":102,"etf":103,"change":104,"price":105,"is_up":81},"Healthcare","XLV",-1.32,166.2,{"name":107,"etf":108,"change":109,"price":110,"is_up":81},"Consumer Cycl","XLY",-0.03,108.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":81},"Consumer Staples","XLP",-0.33,80.33,{"name":117,"etf":118,"change":119,"price":120,"is_up":32},"Energy","XLE",1.95,62.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":127,"etf":128,"change":114,"price":129,"is_up":81},"Materials","XLB",48.54,{"name":131,"etf":132,"change":133,"price":134,"is_up":81},"Real Estate","XLRE",-0.56,40.68,{"name":136,"etf":137,"change":138,"price":139,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":81},"Comm Services","XLC",-0.93,109.94,[146,151,155,160],{"ticker":147,"name":148,"price":149,"change":150,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":152,"name":153,"price":154,"change":39,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":156,"name":157,"price":158,"change":159,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":18,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},34.62,3961,1445686.683721,34.51,"2025-04-21",[176,179,185,195,204,212,220,227,234,243,252,262,269,279,289,298,306,313,320,327,337,346,357,366,374,384,392,401,408,414,421,430,437,442,448,456,464,469,477,485,493,500,508,517,526,533,542,549,557,567,575,584,592,600,607,616,625,632,641,648,656,663,670,676,682,686,692,699,706,714,720,728,734,743,749,754,759,765,771,778,783,788,795,799,803,807,811,815,819,824,828,835,841,847,853,858,864,868,874,878,882,889,893,899,904,909,916,923,928,933,940,946,953,959,966,971,976,982,990,998,1003,1010,1016,1024,1030,1038,1044,1052,1060,1066,1073,1081,1087,1091,1097,1105,1109,1115,1120,1124,1128,1135,1139,1144,1150,1155,1160,1164,1171,1175,1180,1186,1191,1197,1201,1205,1209,1213,1218,1221,1225,1227,1229,1232,1237,1244,1250,1255,1259,1263,1269,1271,1274,1277,1280,1282,1288,1295,1299,1303,1306,1312,1315,1319,1321,1325,1329,1333,1336,1339,1343,1345,1347,1350,1355,1360,1367,1371,1376,1379,1382,1389,1393,1398,1403,1408,1413,1418,1421,1426,1431,1435,1442,1448,1454,1458,1464,1471,1478,1483,1487,1494,1501,1506,1512,1518,1524,1531,1538,1544,1548,1552,1557,1561,1565,1570,1573,1577,1580,1586,1590,1596,1599,1603,1609,1615,1620,1625,1628,1633,1637,1640,1645,1650,1654,1658,1665,1671,1677,1681,1686,1689,1692,1695,1700,1705,1707,1712,1719,1725,1732,1736,1740,1746,1753,1759,1761,1766,1769,1775,1779,1783,1786,1789,1794,1798,1803,1807,1813,1819,1824,1828,1835,1839,1845,1849,1854,1859,1863,1869,1873,1878,1884,1888,1895,1898,1904,1907,1911,1917,1922,1926,1933,1939,1943,1947,1954,1958,1962,1968,1971,1974,1978,1981,1985,1992,1998,2004,2008,2013,2019,2024,2031,2036,2041,2045,2051,2058,2063,2068,2073,2080,2086,2093,2098,2102,2106,2110,2114,2120,2126,2133,2141,2147,2155,2161,2168,2173,2177,2181,2187,2195,2201,2209,2216],{"date":5,"open":12,"high":12,"low":12,"close":12,"change":14,"percent_change":15,"volume":16,"transactions":177,"vwap":178},20,46.9639,{"date":180,"open":13,"high":13,"low":13,"close":13,"change":181,"percent_change":182,"volume":183,"transactions":177,"vwap":184},"2026-09-30",-0.0172,-0.04,648.2982,47.0085,{"date":186,"open":187,"high":188,"low":189,"close":188,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-29",46.99,47.0272,46.98,0.01,0.02,393.2982,19,46.9875,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-28",47.02,47.0172,-0.1171,-0.25,389.3192,22,47.0282,{"date":205,"open":206,"high":18,"low":206,"close":18,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-25",47.05,0.1086,0.23,343.2982,23,47.0828,{"date":213,"open":13,"high":214,"low":13,"close":215,"change":216,"percent_change":190,"volume":217,"transactions":218,"vwap":219},"2026-09-24",47.045,47.0257,0.0048,1235.2982,27,47.0139,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":177,"vwap":226},"2026-09-23",47.0209,-0.0991,-0.21,178.8682,47.0335,{"date":228,"open":229,"high":230,"low":229,"close":230,"change":231,"percent_change":46,"volume":232,"transactions":177,"vwap":233},"2026-09-22",47.105,47.12,0.017,732.2982,47.1159,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-21",47.09,47.103,0.2132,0.45,691.3192,17,47.0837,{"date":244,"open":245,"high":246,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-18",46.801,46.8898,0.0798,0.17,1428.2982,31,46.8222,{"date":253,"open":254,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-17",46.84,46.87,46.81,0.1708,0.37,2971.2982,33,46.8547,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":15,"volume":267,"transactions":45,"vwap":268},"2026-09-16",46.77,46.6392,-0.0716,270.2982,46.7735,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-15",46.765,46.68,46.7108,-0.074,-0.16,379.3192,18,46.7162,{"date":280,"open":281,"high":282,"low":281,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-14",46.78,46.805,46.7848,-0.0559,-0.12,6572.3192,50,46.7908,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":150,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-11",46.79,46.841,46.8407,0.39,2414.2982,34,46.8103,{"date":299,"open":272,"high":272,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":45,"vwap":305},"2026-09-10",46.66,46.6607,-0.1199,-0.26,583.2982,46.6708,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":15,"volume":311,"transactions":177,"vwap":312},"2026-09-09",46.8,46.7806,-0.0702,408.3192,46.7876,{"date":314,"open":255,"high":255,"low":315,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":45,"vwap":319},"2026-09-08",46.8508,-0.1086,-0.23,689.2766,46.8777,{"date":321,"open":12,"high":322,"low":12,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":193,"vwap":326},"2026-09-04",46.9594,-0.0451,-0.1,1106.2769,46.9408,{"date":328,"open":329,"high":330,"low":331,"close":330,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-03",46.97,47.0045,46.96,0.1646,0.35,3537.2769,36,46.9719,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-02",46.815,46.8399,0.1247,0.27,211.2769,16,46.8162,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",46.72,46.7278,46.69,46.7152,-0.1268,-0.27,5809.2979,52,46.7024,{"date":358,"open":359,"high":360,"low":361,"close":360,"change":362,"percent_change":17,"volume":363,"transactions":364,"vwap":365},"2026-08-31",46.76,46.842,46.7501,0.0021,1718.2979,40,46.7775,{"date":367,"open":368,"high":340,"low":256,"close":340,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-28",46.82,-0.0101,-0.02,525.2769,14,46.8147,{"date":375,"open":376,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",46.761,46.85,46.7601,0.1107,0.24,5160.2769,30,46.8196,{"date":385,"open":386,"high":387,"low":386,"close":387,"change":388,"percent_change":46,"volume":389,"transactions":390,"vwap":391},"2026-08-26",46.7,46.7393,0.0194,2035.2979,25,46.7005,{"date":393,"open":394,"high":395,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-25",46.67,46.7199,0.055,0.12,1828.2769,32,46.6759,{"date":402,"open":300,"high":403,"low":300,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":45,"vwap":407},"2026-08-24",46.6649,-0.0216,-0.05,728.97,46.6582,{"date":409,"open":272,"high":410,"low":272,"close":410,"change":411,"percent_change":248,"volume":412,"transactions":210,"vwap":413},"2026-08-21",46.6865,0.0776,747.293,46.6802,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":224,"volume":418,"transactions":419,"vwap":420},"2026-08-20",46.6089,-0.0962,13.2769,10,46.6449,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-19",46.73,46.7051,0.0607,0.13,355.2769,11,46.7287,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":177,"vwap":436},"2026-08-18",46.6444,-0.0506,-0.11,95.835078,46.6331,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":284,"percent_change":285,"volume":440,"transactions":277,"vwap":441},"2026-08-17",46.695,104.618,46.7469,{"date":443,"open":359,"high":359,"low":444,"close":444,"change":445,"percent_change":190,"volume":446,"transactions":277,"vwap":447},"2026-08-14",46.7509,0.005,267.2769,46.759,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-13",46.7459,0.0701,0.15,14.4569,13,46.7369,{"date":457,"open":394,"high":350,"low":458,"close":459,"change":460,"percent_change":426,"volume":461,"transactions":462,"vwap":463},"2026-08-12",46.661,46.6758,0.0601,3225.2769,26,46.678,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":467,"percent_change":182,"volume":468,"transactions":372,"vwap":403},"2026-08-11",46.6157,-0.0203,134.2979,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":474,"percent_change":182,"volume":475,"transactions":277,"vwap":476},"2026-08-10",46.64,46.6209,46.636,-0.0207,627.343743,46.6288,{"date":478,"open":479,"high":394,"low":480,"close":481,"change":482,"percent_change":31,"volume":483,"transactions":454,"vwap":484},"2026-08-07",46.65,46.6316,46.6567,0.0866,1119.2769,46.6396,{"date":486,"open":487,"high":487,"low":488,"close":489,"change":490,"percent_change":182,"volume":491,"transactions":277,"vwap":492},"2026-08-06",46.61,46.551,46.5701,-0.0199,1185.2769,46.5758,{"date":494,"open":487,"high":495,"low":496,"close":496,"change":497,"percent_change":17,"volume":498,"transactions":382,"vwap":499},"2026-08-05",46.625,46.59,0.0002,6109.2769,46.6084,{"date":501,"open":502,"high":503,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":277,"vwap":507},"2026-08-04",46.49,46.5898,0.2203,0.48,340.2979,46.4971,{"date":509,"open":510,"high":511,"low":510,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":218,"vwap":516},"2026-08-03",46.2115,46.37,46.3695,0.1858,0.4,1631.213,46.3083,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":59,"volume":523,"transactions":524,"vwap":525},"2026-07-31",46.1,46.1837,45.92,0.1878,1408.021,24,46.0633,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":529,"percent_change":530,"volume":45,"transactions":531,"vwap":532},"2026-07-30",45.9959,0.3287,0.72,7,45.8617,{"date":534,"open":535,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":372,"vwap":541},"2026-07-29",45.76,45.781,45.6672,-0.2876,-0.63,305,45.7659,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":150,"volume":547,"transactions":193,"vwap":548},"2026-07-28",45.84,45.9548,0.0848,722,45.887,{"date":550,"open":551,"high":551,"low":552,"close":553,"change":554,"percent_change":99,"volume":555,"transactions":372,"vwap":556},"2026-07-27",46.01,45.82,45.87,0.0495,694.021,45.9593,{"date":558,"open":559,"high":560,"low":559,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-24",45.79,45.85,45.8205,0.0453,0.1,3533,43,45.8008,{"date":568,"open":569,"high":552,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":241,"vwap":574},"2026-07-23",45.8,45.7752,-0.2496,-0.54,1383,45.7982,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":-6,"volume":581,"transactions":582,"vwap":583},"2026-07-22",45.97,46.03,46.0248,-0.0002,2763.021,12,46.0078,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-21",46.025,0.1546,0.34,9,5,45.9861,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":182,"volume":597,"transactions":598,"vwap":599},"2026-07-20",45.99,45.8704,-0.0196,276.021,15,45.9758,{"date":601,"open":552,"high":577,"low":602,"close":603,"change":15,"percent_change":114,"volume":604,"transactions":605,"vwap":606},"2026-07-17",45.81,45.89,14071,64,45.8641,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":88,"volume":613,"transactions":614,"vwap":615},"2026-07-16",46.07,46.13,46.04,-0.09,21295,83,46.0884,{"date":617,"open":610,"high":618,"low":619,"close":610,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-15",46.15,46.08,0.075,0.16,20762,90,46.1255,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":628,"percent_change":208,"volume":629,"transactions":630,"vwap":631},"2026-07-14",46.055,0.1075,49,6,45.9661,{"date":633,"open":634,"high":634,"low":635,"close":636,"change":637,"percent_change":200,"volume":638,"transactions":639,"vwap":640},"2026-07-13",46.05,45.94,45.9475,-0.1135,133425.021,102,45.9926,{"date":642,"open":643,"high":609,"low":644,"close":645,"change":646,"percent_change":426,"volume":647,"transactions":9,"vwap":645},"2026-07-10",46.060001,45.98,46.061001,0.061,56600,{"date":649,"open":650,"high":651,"low":603,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-09",45.91,46.02,46,0.137,0.3,59400,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-08",45.73,45.863,-0.061,-0.13,200,{"date":664,"open":635,"high":644,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-07",45.875,45.924,-0.066,-0.14,2800,{"date":671,"open":521,"high":672,"low":544,"close":594,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":594},"2026-07-06",46.035,0.145,0.32,55300,{"date":677,"open":635,"high":635,"low":535,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-02",45.845,-0.005,-0.01,167700,{"date":683,"open":560,"high":603,"low":560,"close":560,"change":684,"percent_change":405,"volume":685,"transactions":9,"vwap":560},"2026-07-01",-0.024,1500,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":690,"percent_change":294,"volume":691,"transactions":9,"vwap":689},"2026-06-30",45.83,45.874,0.178,800,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":674,"volume":698,"transactions":9,"vwap":696},"2026-06-29",45.581,45.74,45.696,0.147,7300,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":159,"volume":705,"transactions":9,"vwap":703},"2026-06-26",45.47,45.6,45.549,0.012,15200,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-25",45.42,45.595,45.537,0.064,0.14,700,{"date":715,"open":716,"high":717,"low":718,"close":718,"change":719,"percent_change":182,"volume":685,"transactions":9,"vwap":718},"2026-06-24",45.5,45.55,45.473,-0.018,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-23",45.39,45.53,45.491,-0.235,-0.51,4800,{"date":729,"open":535,"high":535,"low":730,"close":731,"change":732,"percent_change":434,"volume":733,"transactions":9,"vwap":731},"2026-06-22",45.7,45.726,-0.049,400,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-18",45.75,45.78,45.71,45.775,0.223,0.49,8000,{"date":744,"open":552,"high":552,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-17",45.552,-0.254,-0.55,600,{"date":750,"open":544,"high":678,"low":751,"close":751,"change":752,"percent_change":753,"volume":168,"transactions":9,"vwap":751},"2026-06-16",45.806,-0.026,-0.06,{"date":755,"open":552,"high":553,"low":552,"close":756,"change":757,"percent_change":758,"volume":669,"transactions":9,"vwap":756},"2026-06-15",45.832,0.284,0.62,{"date":760,"open":761,"high":762,"low":761,"close":763,"change":764,"percent_change":208,"volume":691,"transactions":9,"vwap":763},"2026-06-12",45.465,45.56,45.548,0.104,{"date":766,"open":767,"high":768,"low":767,"close":768,"change":769,"percent_change":770,"volume":662,"transactions":9,"vwap":768},"2026-06-11",45.23,45.444,0.319,0.71,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":776,"percent_change":539,"volume":777,"transactions":9,"vwap":775},"2026-06-10",45.291,45.12,45.125,-0.286,1100,{"date":779,"open":717,"high":717,"low":780,"close":781,"change":732,"percent_change":434,"volume":782,"transactions":9,"vwap":781},"2026-06-09",45.31,45.411,1600,{"date":784,"open":762,"high":762,"low":785,"close":785,"change":786,"percent_change":159,"volume":787,"transactions":9,"vwap":785},"2026-06-08",45.46,0.014,2300,{"date":789,"open":790,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-05",45.67,45.446,-0.391,-0.85,4300,{"date":796,"open":737,"high":797,"low":737,"close":797,"change":798,"percent_change":150,"volume":691,"transactions":9,"vwap":797},"2026-06-04",45.837,0.084,{"date":800,"open":737,"high":737,"low":695,"close":801,"change":802,"percent_change":88,"volume":713,"transactions":9,"vwap":801},"2026-06-03",45.753,-0.092,{"date":804,"open":688,"high":560,"low":552,"close":678,"change":805,"percent_change":159,"volume":806,"transactions":9,"vwap":678},"2026-06-02",0.015,3500,{"date":808,"open":809,"high":544,"low":809,"close":688,"change":190,"percent_change":191,"volume":810,"transactions":9,"vwap":688},"2026-06-01",45.77,1700,{"date":812,"open":602,"high":552,"low":602,"close":552,"change":813,"percent_change":452,"volume":814,"transactions":9,"vwap":552},"2026-05-29",0.07,1200,{"date":816,"open":736,"high":736,"low":817,"close":736,"change":563,"percent_change":818,"volume":713,"transactions":9,"vwap":736},"2026-05-28",45.731,0.22,{"date":820,"open":821,"high":822,"low":823,"close":822,"change":191,"percent_change":46,"volume":814,"transactions":9,"vwap":822},"2026-05-27",45.64,45.65,45.61,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":764,"percent_change":208,"volume":827,"transactions":9,"vwap":826},"2026-05-26",45.63,100,{"date":829,"open":762,"high":830,"low":831,"close":832,"change":833,"percent_change":426,"volume":834,"transactions":9,"vwap":832},"2026-05-22",45.59,45.51,45.526,0.06,900,{"date":836,"open":837,"high":838,"low":837,"close":838,"change":839,"percent_change":840,"volume":168,"transactions":9,"vwap":838},"2026-05-21",45.361,45.466,0.036,0.08,{"date":842,"open":843,"high":844,"low":843,"close":844,"change":845,"percent_change":846,"volume":777,"transactions":9,"vwap":844},"2026-05-20",45.33,45.43,0.211,0.47,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":200,"volume":852,"transactions":9,"vwap":850},"2026-05-19",45.34,45.219,-0.115,1800,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":827,"transactions":9,"vwap":855},"2026-05-18",45.334,0.043,0.09,{"date":859,"open":860,"high":860,"low":773,"close":773,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":773},"2026-05-15",45.3,-0.17,-0.37,500,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":867,"percent_change":654,"volume":827,"transactions":9,"vwap":866},"2026-05-14",45.461,0.135,{"date":869,"open":870,"high":843,"low":870,"close":871,"change":872,"percent_change":99,"volume":873,"transactions":9,"vwap":871},"2026-05-13",45.29,45.326,0.049,1300,{"date":875,"open":767,"high":876,"low":767,"close":876,"change":877,"percent_change":370,"volume":168,"transactions":9,"vwap":876},"2026-05-12",45.277,-0.007,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":881,"percent_change":370,"volume":827,"transactions":9,"vwap":880},"2026-05-11",45.284,-0.011,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":787,"transactions":9,"vwap":886},"2026-05-08",45.28,45.32,45.295,0.095,0.21,{"date":890,"open":891,"high":891,"low":892,"close":891,"change":680,"percent_change":370,"volume":685,"transactions":9,"vwap":891},"2026-05-07",45.2,45.18,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":748,"transactions":9,"vwap":896},"2026-05-06",45.13,45.21,0.249,0.55,{"date":900,"open":901,"high":901,"low":902,"close":902,"change":903,"percent_change":654,"volume":733,"transactions":9,"vwap":902},"2026-05-05",44.99,44.961,0.136,{"date":905,"open":906,"high":906,"low":907,"close":908,"change":285,"percent_change":353,"volume":168,"transactions":9,"vwap":908},"2026-05-04",44.93,44.801,44.825,{"date":910,"open":901,"high":911,"low":912,"close":913,"change":914,"percent_change":426,"volume":915,"transactions":9,"vwap":913},"2026-05-01",45.02,44.94,44.945,0.059,3800,{"date":917,"open":918,"high":919,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-04-30",44.69,44.886,0.254,0.57,2600,{"date":924,"open":925,"high":925,"low":926,"close":926,"change":927,"percent_change":612,"volume":733,"transactions":9,"vwap":926},"2026-04-29",44.66,44.632,-0.039,{"date":929,"open":925,"high":930,"low":925,"close":930,"change":931,"percent_change":932,"volume":733,"transactions":9,"vwap":930},"2026-04-28",44.671,-0.083,-0.19,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":397,"volume":727,"transactions":9,"vwap":938},"2026-04-27",44.71,44.79,44.68,44.754,0.054,{"date":941,"open":918,"high":942,"low":918,"close":943,"change":944,"percent_change":342,"volume":945,"transactions":9,"vwap":943},"2026-04-24",44.76,44.7,0.122,6300,{"date":947,"open":948,"high":925,"low":949,"close":950,"change":951,"percent_change":88,"volume":952,"transactions":9,"vwap":950},"2026-04-23",44.65,44.54,44.578,-0.088,5500,{"date":954,"open":925,"high":955,"low":956,"close":955,"change":208,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-04-22",44.666,44.59,0.52,5300,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":964,"percent_change":114,"volume":965,"transactions":9,"vwap":963},"2026-04-21",44.481,44.56,44.436,-0.145,2700,{"date":967,"open":962,"high":968,"low":969,"close":968,"change":970,"percent_change":661,"volume":873,"transactions":9,"vwap":968},"2026-04-20",44.581,44.55,-0.059,{"date":972,"open":973,"high":937,"low":973,"close":974,"change":380,"percent_change":975,"volume":922,"transactions":9,"vwap":974},"2026-04-17",44.53,44.64,0.54,{"date":977,"open":978,"high":979,"low":980,"close":979,"change":396,"percent_change":397,"volume":981,"transactions":9,"vwap":979},"2026-04-16",44.38,44.4,44.33,2100,{"date":983,"open":984,"high":985,"low":986,"close":985,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":985},"2026-04-15",44.29,44.345,44.24,0.146,0.33,2900,{"date":991,"open":992,"high":993,"low":992,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-14",44.14,44.21,44.199,0.245,0.56,2000,{"date":999,"open":1000,"high":1001,"low":1000,"close":1001,"change":1002,"percent_change":138,"volume":997,"transactions":9,"vwap":1001},"2026-04-13",43.62,43.954,0.267,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":324,"volume":852,"transactions":9,"vwap":1008},"2026-04-10",43.76,43.81,43.67,43.687,-0.043,{"date":1011,"open":1012,"high":1013,"low":1012,"close":1013,"change":1014,"percent_change":921,"volume":1015,"transactions":9,"vwap":1013},"2026-04-09",43.616,43.73,0.25,2200,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-08",43.54,43.46,43.48,0.634,1.48,33300,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":65,"volume":787,"transactions":9,"vwap":1027},"2026-04-07",42.66,42.846,42.62,0.022,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":342,"volume":1037,"transactions":9,"vwap":1035},"2026-04-06",42.82,42.84,42.74,42.824,0.114,5900,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":833,"volume":1043,"transactions":9,"vwap":1041},"2026-04-02",42.32,42.71,0.024,13300,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-01",42.585,42.88,42.686,0.186,0.44,65300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1055,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1055},"2026-03-31",41.98,42.5,41.96,0.97,2.34,30800,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":719,"percent_change":182,"volume":1065,"transactions":9,"vwap":1064},"2026-03-30",41.895,41.37,41.53,9200,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":777,"transactions":9,"vwap":1070},"2026-03-27",41.6,41.635,41.548,-0.382,-0.91,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-03-26",42.16,42.179,41.93,-0.271,-0.64,8100,{"date":1082,"open":1075,"high":1083,"low":1075,"close":1084,"change":1085,"percent_change":654,"volume":1086,"transactions":9,"vwap":1084},"2026-03-25",42.23,42.201,0.128,7000,{"date":1088,"open":1054,"high":1075,"low":1054,"close":1089,"change":370,"percent_change":405,"volume":1090,"transactions":9,"vwap":1089},"2026-03-24",42.073002,5400,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":863,"transactions":9,"vwap":1094},"2026-03-23",42.24,42.092999,0.265,0.63,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-20",41.94,41.795,41.828,-0.208,-0.49,11400,{"date":1106,"open":1054,"high":1107,"low":1056,"close":1107,"change":1108,"percent_change":17,"volume":748,"transactions":9,"vwap":1107},"2026-03-19",42.035999,0.002,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":713,"transactions":9,"vwap":1112},"2026-03-18",42.12,42.034,-0.147,-0.35,{"date":1116,"open":1117,"high":1117,"low":1075,"close":1118,"change":1119,"percent_change":380,"volume":691,"transactions":9,"vwap":1118},"2026-03-17",42.19,42.181,0.099,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":996,"volume":827,"transactions":9,"vwap":1122},"2026-03-16",42.082001,0.233,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":1009,"percent_change":324,"volume":1127,"transactions":9,"vwap":1126},"2026-03-13",41.849,300,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-12",41.97,41.892,-0.199,-0.47,2500,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":396,"percent_change":426,"volume":873,"transactions":9,"vwap":1138},"2026-03-11",42,42.091,{"date":1140,"open":1141,"high":1142,"low":1107,"close":1107,"change":1143,"percent_change":17,"volume":713,"transactions":9,"vwap":1107},"2026-03-10",42.080002,42.084,0.001,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1147,"change":1148,"percent_change":846,"volume":1149,"transactions":9,"vwap":1147},"2026-03-09",41.89,42.035,0.197,5600,{"date":1151,"open":1152,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":1103,"volume":669,"transactions":9,"vwap":1153},"2026-03-06",41.91,41.838,-0.205,{"date":1156,"open":1141,"high":1141,"low":1056,"close":1157,"change":802,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-05",42.042999,-0.22,3600,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":712,"percent_change":988,"volume":827,"transactions":9,"vwap":1163},"2026-03-04",42.13,42.135,{"date":1165,"open":1166,"high":1167,"low":1099,"close":1168,"change":1169,"percent_change":1170,"volume":806,"transactions":9,"vwap":1168},"2026-03-03",41.955,42.0099983,41.995,-0.077,-0.18,{"date":1172,"open":1173,"high":1174,"low":1173,"close":1174,"change":719,"percent_change":182,"volume":733,"transactions":9,"vwap":1174},"2026-03-02",42.060001,42.071999,{"date":1176,"open":1167,"high":1177,"low":1137,"close":1177,"change":1178,"percent_change":405,"volume":1179,"transactions":9,"vwap":1177},"2026-02-27",42.09,-0.021,8400,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1183,"change":370,"percent_change":405,"volume":1185,"transactions":9,"vwap":1183},"2026-02-26",42.07,42.111,42.049999,3400,{"date":1187,"open":1188,"high":1188,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":827,"transactions":9,"vwap":1188},"2026-02-25",42.131,0.085,0.2,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":380,"volume":981,"transactions":9,"vwap":1194},"2026-02-24",42.029999,42.046001,42.02,0.101,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1158,"volume":662,"transactions":9,"vwap":1199},"2026-02-23",41.945,-0.091,{"date":1202,"open":1203,"high":1107,"low":1203,"close":1107,"change":1204,"percent_change":208,"volume":981,"transactions":9,"vwap":1107},"2026-02-20",41.99,0.096,{"date":1206,"open":1207,"high":1099,"low":1207,"close":1099,"change":1208,"percent_change":612,"volume":782,"transactions":9,"vwap":1099},"2026-02-19",41.92,-0.036,{"date":1210,"open":1054,"high":1211,"low":1212,"close":1212,"change":46,"percent_change":563,"volume":863,"transactions":9,"vwap":1212},"2026-02-18",42.040001,41.976,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1216,"change":1217,"percent_change":150,"volume":863,"transactions":9,"vwap":1216},"2026-02-17",41.84,41.936,0.074,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":231,"percent_change":46,"volume":662,"transactions":9,"vwap":1220},"2026-02-13",41.862,{"date":1222,"open":1193,"high":1193,"low":1223,"close":1223,"change":1224,"percent_change":862,"volume":662,"transactions":9,"vwap":1223},"2026-02-12",41.845,-0.155,{"date":1226,"open":1167,"high":1167,"low":1203,"close":1137,"change":190,"percent_change":191,"volume":782,"transactions":9,"vwap":1137},"2026-02-11",{"date":1228,"open":1203,"high":1203,"low":1203,"close":1203,"change":17,"percent_change":17,"volume":1127,"transactions":9,"vwap":1203},"2026-02-10",{"date":1230,"open":1203,"high":1203,"low":1203,"close":1203,"change":1231,"percent_change":857,"volume":662,"transactions":9,"vwap":1203},"2026-02-09",0.039,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1235,"change":1236,"percent_change":921,"volume":834,"transactions":9,"vwap":1235},"2026-02-06",41.87,41.951,0.238,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":922,"transactions":9,"vwap":1241},"2026-02-05",41.72,41.68,41.713,-0.144,-0.34,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":753,"volume":794,"transactions":9,"vwap":1247},"2026-02-04",41.85,41.857,41.76,-0.025,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1253,"change":1254,"percent_change":932,"volume":733,"transactions":9,"vwap":1253},"2026-02-03",41.82,41.882,-0.079,{"date":1256,"open":1257,"high":1257,"low":1257,"close":1257,"change":1258,"percent_change":31,"volume":827,"transactions":9,"vwap":1257},"2026-02-02",41.961,0.081,{"date":1260,"open":1146,"high":1261,"low":1262,"close":1262,"change":684,"percent_change":753,"volume":873,"transactions":9,"vwap":1262},"2026-01-30",41.9,41.88,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":1268,"percent_change":182,"volume":1134,"transactions":9,"vwap":1266},"2026-01-29",41.86,41.904,41.81,-0.016,{"date":1270,"open":1152,"high":1077,"low":1152,"close":1207,"change":17,"percent_change":17,"volume":873,"transactions":9,"vwap":1207},"2026-01-28",{"date":1272,"open":1207,"high":1207,"low":1207,"close":1207,"change":1273,"percent_change":813,"volume":17,"transactions":9,"vwap":1207},"2026-01-27",0.028,{"date":1275,"open":1131,"high":1131,"low":1131,"close":1131,"change":1276,"percent_change":840,"volume":827,"transactions":9,"vwap":1131},"2026-01-26",0.032,{"date":1278,"open":1265,"high":1262,"low":1279,"close":1265,"change":805,"percent_change":46,"volume":777,"transactions":9,"vwap":1265},"2026-01-23",41.855,{"date":1281,"open":1246,"high":1246,"low":1223,"close":1223,"change":813,"percent_change":248,"volume":733,"transactions":9,"vwap":1223},"2026-01-22",{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":294,"volume":777,"transactions":9,"vwap":1286},"2026-01-21",41.75,41.78,41.775,0.162,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1292,"change":1293,"percent_change":1294,"volume":989,"transactions":9,"vwap":1292},"2026-01-20",41.64,41.74,41.613,-0.217,-0.52,{"date":1296,"open":1297,"high":1297,"low":1297,"close":1297,"change":1298,"percent_change":833,"volume":691,"transactions":9,"vwap":1297},"2026-01-16",41.83,0.025,{"date":1300,"open":1252,"high":1252,"low":1301,"close":1301,"change":1302,"percent_change":99,"volume":810,"transactions":9,"vwap":1301},"2026-01-15",41.805,0.045,{"date":1304,"open":1305,"high":1248,"low":1305,"close":1248,"change":109,"percent_change":14,"volume":997,"transactions":9,"vwap":1248},"2026-01-14",41.73,{"date":1307,"open":1252,"high":1297,"low":1285,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-01-13",41.79,-0.035,-0.08,1400,{"date":1313,"open":1285,"high":1314,"low":1285,"close":1314,"change":1298,"percent_change":833,"volume":748,"transactions":9,"vwap":1314},"2026-01-12",41.825,{"date":1316,"open":1308,"high":1317,"low":1308,"close":1318,"change":833,"percent_change":712,"volume":748,"transactions":9,"vwap":1318},"2026-01-09",41.812,41.8,{"date":1320,"open":1239,"high":1291,"low":1239,"close":1291,"change":786,"percent_change":159,"volume":662,"transactions":9,"vwap":1291},"2026-01-08",{"date":1322,"open":1323,"high":1284,"low":1324,"close":1324,"change":1309,"percent_change":1310,"volume":782,"transactions":9,"vwap":1324},"2026-01-07",41.733,41.726,{"date":1326,"open":1308,"high":1308,"low":1327,"close":1327,"change":1328,"percent_change":397,"volume":733,"transactions":9,"vwap":1327},"2026-01-06",41.761,0.051,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1332,"change":1217,"percent_change":150,"volume":863,"transactions":9,"vwap":1332},"2026-01-05",41.718,41.71,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1143,"percent_change":17,"volume":1127,"transactions":9,"vwap":1335},"2026-01-02",41.636,{"date":1337,"open":1338,"high":1338,"low":1069,"close":1069,"change":1309,"percent_change":1310,"volume":1015,"transactions":9,"vwap":1069},"2025-12-31",41.66,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1342,"change":190,"percent_change":191,"volume":713,"transactions":9,"vwap":1342},"2025-12-30",41.675,41.67,{"date":1344,"open":1338,"high":1338,"low":1338,"close":1338,"change":1298,"percent_change":833,"volume":827,"transactions":9,"vwap":1338},"2025-12-29",{"date":1346,"open":1290,"high":1290,"low":1069,"close":1069,"change":786,"percent_change":159,"volume":733,"transactions":9,"vwap":1069},"2025-12-26",{"date":1348,"open":1349,"high":1349,"low":1349,"close":1349,"change":839,"percent_change":857,"volume":662,"transactions":9,"vwap":1349},"2025-12-24",41.621,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":191,"volume":669,"transactions":9,"vwap":1353},"2025-12-23",41.56,41.585,0.009,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1358,"change":1359,"percent_change":818,"volume":873,"transactions":9,"vwap":1358},"2025-12-22",41.62,41.576,0.091,{"date":1361,"open":1362,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1134,"transactions":9,"vwap":1364},"2025-12-19",41.5,41.475,41.485,0.119,0.29,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1370,"change":99,"percent_change":342,"volume":1127,"transactions":9,"vwap":1370},"2025-12-18",41.34,41.366,{"date":1372,"open":1369,"high":1369,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":662,"transactions":9,"vwap":1373},"2025-12-17",41.256,-0.119,-0.29,{"date":1377,"open":1378,"high":1378,"low":1378,"close":1378,"change":445,"percent_change":190,"volume":662,"transactions":9,"vwap":1378},"2025-12-16",41.375,{"date":1380,"open":1381,"high":1381,"low":1063,"close":1063,"change":1143,"percent_change":17,"volume":662,"transactions":9,"vwap":1063},"2025-12-15",41.4,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":434,"volume":810,"transactions":9,"vwap":1387},"2025-12-12",41.39,41.42,41.321,41.369,-0.046,{"date":1390,"open":1381,"high":1391,"low":1392,"close":1391,"change":1298,"percent_change":833,"volume":834,"transactions":9,"vwap":1391},"2025-12-11",41.415,41.385,{"date":1394,"open":1395,"high":1384,"low":1396,"close":1384,"change":1397,"percent_change":888,"volume":852,"transactions":9,"vwap":1384},"2025-12-10",41.3,41.261,0.086,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1401,"change":1402,"percent_change":182,"volume":863,"transactions":9,"vwap":1401},"2025-12-09",41.28,41.304,-0.015,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1310,"volume":1127,"transactions":9,"vwap":1406},"2025-12-08",41.35,41.319,-0.034,{"date":1409,"open":1410,"high":1411,"low":1410,"close":1411,"change":1412,"percent_change":1190,"volume":691,"transactions":9,"vwap":1411},"2025-12-05",41.32,41.353,0.083,{"date":1414,"open":1415,"high":1400,"low":1416,"close":1417,"change":679,"percent_change":680,"volume":873,"transactions":9,"vwap":1417},"2025-12-04",41.271,41.255,41.27,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1302,"percent_change":99,"volume":827,"transactions":9,"vwap":1420},"2025-12-03",41.275,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1425,"change":159,"percent_change":813,"volume":748,"transactions":9,"vwap":1425},"2025-12-02",41.24,41.25,41.23,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1429,"change":1430,"percent_change":14,"volume":1311,"transactions":9,"vwap":1429},"2025-12-01",41.215,41.2,-0.027,{"date":1432,"open":1433,"high":1433,"low":1433,"close":1433,"change":1434,"percent_change":380,"volume":827,"transactions":9,"vwap":1433},"2025-11-28",41.227,0.097,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1439,"change":1440,"percent_change":99,"volume":1441,"transactions":9,"vwap":1439},"2025-11-26",41.16,41.166,41.13,0.044,4100,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":1447,"volume":1015,"transactions":9,"vwap":1445},"2025-11-25",40.949,41.085999,0.149,0.36,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":863,"transactions":9,"vwap":1451},"2025-11-24",40.75,40.937,0.272,0.67,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1457,"change":621,"percent_change":514,"volume":748,"transactions":9,"vwap":1457},"2025-11-21",40.55,40.665,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":747,"volume":727,"transactions":9,"vwap":1462},"2025-11-20",40.94,40.481,40.505,-0.225,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":46,"volume":1086,"transactions":9,"vwap":1469},"2025-11-19",40.71,40.77,40.675,40.73,0.016,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":275,"volume":852,"transactions":9,"vwap":1476},"2025-11-18",40.62,40.775,40.605,40.714,-0.067,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1242,"percent_change":1114,"volume":168,"transactions":9,"vwap":1482},"2025-11-17",40.85,40.755,40.781,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":939,"percent_change":426,"volume":814,"transactions":9,"vwap":1486},"2025-11-14",40.72,40.925,{"date":1488,"open":1489,"high":1490,"low":1480,"close":1491,"change":1492,"percent_change":1493,"volume":669,"transactions":9,"vwap":1491},"2025-11-13",40.97,41,40.871,-0.169,-0.41,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":-6,"volume":1500,"transactions":9,"vwap":1498},"2025-11-12",41.048,41.0050011,41.040001,-0.002,3900,{"date":1502,"open":1503,"high":1504,"low":1489,"close":1504,"change":1470,"percent_change":46,"volume":1505,"transactions":9,"vwap":1504},"2025-11-11",41.02,41.042,9000,{"date":1507,"open":1508,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":505,"volume":834,"transactions":9,"vwap":1510},"2025-11-10",41.049999,40.983,41.026001,0.195,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1515,"change":191,"percent_change":65,"volume":1517,"transactions":9,"vwap":1515},"2025-11-07",40.74,40.831,40.65,4000,{"date":1519,"open":1520,"high":1520,"low":1521,"close":1521,"change":1522,"percent_change":1523,"volume":713,"transactions":9,"vwap":1521},"2025-11-06",40.93,40.811,-0.122,-0.3,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":1529,"percent_change":208,"volume":1530,"transactions":9,"vwap":1528},"2025-11-05",40.87,40.95,40.933,0.094,3200,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1535,"change":1536,"percent_change":1537,"volume":834,"transactions":9,"vwap":1535},"2025-11-04",40.86,40.89,40.839,-0.126,-0.31,{"date":1539,"open":1540,"high":1540,"low":1534,"close":1541,"change":1542,"percent_change":833,"volume":1543,"transactions":9,"vwap":1541},"2025-11-03",41.0099983,40.965,0.023,13000,{"date":1545,"open":1546,"high":1503,"low":1520,"close":1547,"change":191,"percent_change":65,"volume":782,"transactions":9,"vwap":1547},"2025-10-31",40.99,40.942,{"date":1549,"open":1546,"high":1546,"low":1550,"close":1550,"change":1551,"percent_change":1170,"volume":1311,"transactions":9,"vwap":1550},"2025-10-30",40.922,-0.073,{"date":1553,"open":1503,"high":1503,"low":1554,"close":1555,"change":1556,"percent_change":190,"volume":863,"transactions":9,"vwap":1555},"2025-10-29",40.98,40.995,0.004,{"date":1558,"open":1490,"high":1559,"low":1560,"close":1560,"change":1009,"percent_change":324,"volume":814,"transactions":9,"vwap":1560},"2025-10-28",41.060001,40.991,{"date":1562,"open":1540,"high":1563,"low":1497,"close":1564,"change":1258,"percent_change":1190,"volume":1134,"transactions":9,"vwap":1564},"2025-10-27",41.035,41.034,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1568,"change":1569,"percent_change":159,"volume":873,"transactions":9,"vwap":1568},"2025-10-24",40.966,40.953,0.013,{"date":1571,"open":1572,"high":1460,"low":1572,"close":1460,"change":1287,"percent_change":514,"volume":698,"transactions":9,"vwap":1460},"2025-10-23",40.815,{"date":1574,"open":1450,"high":1575,"low":1576,"close":1575,"change":667,"percent_change":275,"volume":733,"transactions":9,"vwap":1575},"2025-10-22",40.778,40.729,{"date":1578,"open":1579,"high":1579,"low":1579,"close":1579,"change":1042,"percent_change":833,"volume":662,"transactions":9,"vwap":1579},"2025-10-21",40.844,{"date":1581,"open":1469,"high":1582,"low":1469,"close":1583,"change":1584,"percent_change":1585,"volume":1015,"transactions":9,"vwap":1583},"2025-10-20",40.83,40.82,0.175,0.43,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":987,"percent_change":1447,"volume":814,"transactions":9,"vwap":1589},"2025-10-17",40.52,40.645,{"date":1591,"open":1592,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":303,"volume":787,"transactions":9,"vwap":1594},"2025-10-16",40.69,40.44,40.499,-0.104,{"date":1597,"open":1467,"high":1467,"low":1456,"close":1598,"change":1273,"percent_change":813,"volume":685,"transactions":9,"vwap":1598},"2025-10-15",40.603,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":667,"percent_change":275,"volume":806,"transactions":9,"vwap":1602},"2025-10-14",40.45,40.575,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":713,"transactions":9,"vwap":1606},"2025-10-13",40.58,40.641,0.262,0.65,{"date":1610,"open":1611,"high":1611,"low":1612,"close":1612,"change":1613,"percent_change":1614,"volume":685,"transactions":9,"vwap":1612},"2025-10-10",40.8,40.379,-0.374,-0.92,{"date":1616,"open":1611,"high":1611,"low":1617,"close":1618,"change":1619,"percent_change":182,"volume":782,"transactions":9,"vwap":1618},"2025-10-09",40.681,40.753,-0.017,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1467,"change":1624,"percent_change":712,"volume":863,"transactions":9,"vwap":1467},"2025-10-08",40.712,40.782,0.058,{"date":1626,"open":1450,"high":1450,"low":1627,"close":1622,"change":1388,"percent_change":434,"volume":685,"transactions":9,"vwap":1622},"2025-10-07",40.661,{"date":1629,"open":1485,"high":1630,"low":1631,"close":1632,"change":1542,"percent_change":833,"volume":810,"transactions":9,"vwap":1632},"2025-10-06",40.765,40.701,40.758,{"date":1634,"open":1450,"high":1635,"low":1636,"close":1636,"change":190,"percent_change":191,"volume":852,"transactions":9,"vwap":1636},"2025-10-03",40.78,40.735,{"date":1638,"open":1630,"high":1630,"low":1639,"close":1639,"change":881,"percent_change":109,"volume":1127,"transactions":9,"vwap":1639},"2025-10-02",40.725,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1644,"percent_change":813,"volume":1127,"transactions":9,"vwap":1643},"2025-10-01",40.745,40.736,0.029,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1190,"volume":863,"transactions":9,"vwap":1648},"2025-09-30",40.64,40.707,0.082,{"date":1651,"open":1652,"high":1652,"low":1653,"close":1653,"change":1298,"percent_change":833,"volume":691,"transactions":9,"vwap":1653},"2025-09-29",40.7,40.625,{"date":1655,"open":1656,"high":1657,"low":1605,"close":1657,"change":563,"percent_change":1014,"volume":989,"transactions":9,"vwap":1657},"2025-09-26",40.59,40.6,{"date":1659,"open":1660,"high":1605,"low":1661,"close":1662,"change":1663,"percent_change":668,"volume":1664,"transactions":9,"vwap":1662},"2025-09-25",40.53,40.465,40.5,-0.056,5700,{"date":1666,"open":1660,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":661,"volume":1159,"transactions":9,"vwap":1669},"2025-09-24",40.568,40.525,40.556,-0.052,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":46,"volume":1530,"transactions":9,"vwap":1675},"2025-09-23",40.67,40.595,40.608,0.018,{"date":1678,"open":1656,"high":1679,"low":1656,"close":1656,"change":1388,"percent_change":434,"volume":1680,"transactions":9,"vwap":1656},"2025-09-22",40.61,47300,{"date":1682,"open":1605,"high":1683,"low":1684,"close":1683,"change":1685,"percent_change":621,"volume":873,"transactions":9,"vwap":1683},"2025-09-19",40.636,40.56,0.066,{"date":1687,"open":1684,"high":1605,"low":1456,"close":1688,"change":46,"percent_change":563,"volume":168,"transactions":9,"vwap":1688},"2025-09-18",40.57,{"date":1690,"open":1691,"high":1660,"low":1691,"close":1660,"change":1298,"percent_change":833,"volume":733,"transactions":9,"vwap":1660},"2025-09-17",40.48,{"date":1693,"open":1605,"high":1605,"low":1694,"close":1462,"change":405,"percent_change":285,"volume":1127,"transactions":9,"vwap":1462},"2025-09-16",40.47,{"date":1696,"open":1697,"high":1697,"low":1662,"close":1698,"change":191,"percent_change":65,"volume":1699,"transactions":9,"vwap":1698},"2025-09-15",40.63,40.555,17300,{"date":1701,"open":1691,"high":1702,"low":1703,"close":1702,"change":1704,"percent_change":857,"volume":168,"transactions":9,"vwap":1702},"2025-09-12",40.535,40.46,0.035,{"date":1706,"open":1662,"high":1662,"low":1662,"close":1662,"change":1189,"percent_change":888,"volume":827,"transactions":9,"vwap":1662},"2025-09-11",{"date":1708,"open":1709,"high":1710,"low":1711,"close":1710,"change":1328,"percent_change":426,"volume":863,"transactions":9,"vwap":1710},"2025-09-10",40.4,40.415,40.39,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1715,"change":1717,"percent_change":-6,"volume":1718,"transactions":9,"vwap":1715},"2025-09-09",40.32,40.364,40.285,-0.001,7500,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":563,"volume":922,"transactions":9,"vwap":1723},"2025-09-08",40.41,40.33,40.365,0.041,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":1730,"percent_change":680,"volume":1731,"transactions":9,"vwap":1728},"2025-09-05",40.31,40.324,40.22,-0.006,3700,{"date":1733,"open":1734,"high":1722,"low":1734,"close":1722,"change":1735,"percent_change":674,"volume":1127,"transactions":9,"vwap":1722},"2025-09-04",40.25,0.129,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1739,"change":620,"percent_change":31,"volume":691,"transactions":9,"vwap":1739},"2025-09-03",40.13,40.201,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1743,"change":1745,"percent_change":88,"volume":733,"transactions":9,"vwap":1743},"2025-09-02",40.11,40.126,40.029999,-0.082,{"date":1747,"open":1748,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":353,"volume":1752,"transactions":9,"vwap":1750},"2025-08-29",40.28,40.14,40.208,-0.107,5200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":1758,"percent_change":621,"volume":748,"transactions":9,"vwap":1756},"2025-08-28",40.21,40.315,40.16,0.065,{"date":1760,"open":1734,"high":1734,"low":1734,"close":1734,"change":1231,"percent_change":563,"volume":827,"transactions":9,"vwap":1734},"2025-08-27",{"date":1762,"open":1763,"high":1764,"low":1763,"close":1764,"change":1765,"percent_change":840,"volume":827,"transactions":9,"vwap":1764},"2025-08-26",40.159,40.211,0.031,{"date":1767,"open":1734,"high":1734,"low":1768,"close":1768,"change":1309,"percent_change":612,"volume":662,"transactions":9,"vwap":1768},"2025-08-25",40.18,{"date":1770,"open":1771,"high":1772,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":733,"transactions":9,"vwap":1772},"2025-08-22",39.99,40.215,0.264,0.66,{"date":1776,"open":1777,"high":1778,"low":1777,"close":1778,"change":1407,"percent_change":612,"volume":685,"transactions":9,"vwap":1778},"2025-08-21",39.92,39.951,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":1309,"percent_change":612,"volume":662,"transactions":9,"vwap":1782},"2025-08-20",39.91,39.985,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":931,"percent_change":224,"volume":834,"transactions":9,"vwap":1785},"2025-08-19",40.02,{"date":1787,"open":1738,"high":1738,"low":1788,"close":1788,"change":1676,"percent_change":46,"volume":662,"transactions":9,"vwap":1788},"2025-08-18",40.103,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1792,"change":732,"percent_change":285,"volume":1793,"transactions":9,"vwap":1792},"2025-08-15",40.080002,40.084999,6400,{"date":1795,"open":1796,"high":1796,"low":1796,"close":1796,"change":1797,"percent_change":813,"volume":827,"transactions":9,"vwap":1796},"2025-08-14",40.134,0.027,{"date":1799,"open":1800,"high":1763,"low":1800,"close":1801,"change":1802,"percent_change":712,"volume":777,"transactions":9,"vwap":1801},"2025-08-13",40.064999,40.107,0.056,{"date":1804,"open":1791,"high":1791,"low":1805,"close":1806,"change":673,"percent_change":1447,"volume":748,"transactions":9,"vwap":1806},"2025-08-12",40.049999,40.050999,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1811,"change":1812,"percent_change":14,"volume":691,"transactions":9,"vwap":1811},"2025-08-11",39.9,39.94,39.906,-0.029,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1816,"change":1818,"percent_change":164,"volume":834,"transactions":9,"vwap":1816},"2025-08-08",39.89,39.935,39.881,0.166,{"date":1820,"open":1821,"high":1821,"low":1822,"close":1823,"change":1388,"percent_change":285,"volume":748,"transactions":9,"vwap":1823},"2025-08-07",39.8,39.72,39.769,{"date":1825,"open":1826,"high":1827,"low":139,"close":1827,"change":620,"percent_change":31,"volume":691,"transactions":9,"vwap":1827},"2025-08-06",39.74,39.815,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1826,"change":1833,"percent_change":1170,"volume":1834,"transactions":9,"vwap":1826},"2025-08-05",39.711,39.75,39.71,-0.072,3000,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1095,"percent_change":1453,"volume":1311,"transactions":9,"vwap":1838},"2025-08-04",39.62,39.812,{"date":1840,"open":1841,"high":1841,"low":1842,"close":1843,"change":1463,"percent_change":1844,"volume":777,"transactions":9,"vwap":1843},"2025-08-01",39.58,39.47,39.547,-0.57,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1848,"change":1009,"percent_change":434,"volume":1127,"transactions":9,"vwap":1848},"2025-07-31",39.87,39.772,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1827,"change":182,"percent_change":324,"volume":777,"transactions":9,"vwap":1827},"2025-07-30",39.82,39.86,39.78,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":182,"percent_change":324,"volume":691,"transactions":9,"vwap":1858},"2025-07-29",39.88,39.84,39.855,{"date":1860,"open":1852,"high":1861,"low":1862,"close":1861,"change":231,"percent_change":46,"volume":1127,"transactions":9,"vwap":1861},"2025-07-28",39.895,39.85,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":1190,"volume":834,"transactions":9,"vwap":1866},"2025-07-25",39.845,39.878,39.77,0.078,{"date":1870,"open":1867,"high":1871,"low":1872,"close":1821,"change":1302,"percent_change":99,"volume":834,"transactions":9,"vwap":1821},"2025-07-24",39.803,39.73,{"date":1874,"open":1875,"high":1876,"low":1875,"close":1877,"change":1365,"percent_change":654,"volume":713,"transactions":9,"vwap":1877},"2025-07-23",39.7,39.763,39.755,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":445,"percent_change":190,"volume":1883,"transactions":9,"vwap":1881},"2025-07-22",39.531,39.636,39.52,15100,{"date":1885,"open":1886,"high":1886,"low":1887,"close":1887,"change":646,"percent_change":452,"volume":713,"transactions":9,"vwap":1887},"2025-07-21",39.67,39.631,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":191,"percent_change":65,"volume":1894,"transactions":9,"vwap":1893},"2025-07-18",39.55,39.571,39.49,39.57,2400,{"date":1896,"open":1897,"high":1890,"low":1897,"close":1890,"change":1204,"percent_change":380,"volume":814,"transactions":9,"vwap":1890},"2025-07-17",39.511,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":191,"volume":1530,"transactions":9,"vwap":1901},"2025-07-16",39.41,39.454,39.32,0.007,{"date":1905,"open":1892,"high":1892,"low":1906,"close":1906,"change":370,"percent_change":405,"volume":1127,"transactions":9,"vwap":1906},"2025-07-15",39.447,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":159,"percent_change":840,"volume":1134,"transactions":9,"vwap":1910},"2025-07-14",39.4,39.467,{"date":1912,"open":1913,"high":1914,"low":1909,"close":1915,"change":1916,"percent_change":324,"volume":1037,"transactions":9,"vwap":1915},"2025-07-11",39.44,39.48,39.437,-0.038,{"date":1918,"open":1842,"high":1919,"low":1920,"close":1919,"change":1302,"percent_change":99,"volume":1921,"transactions":9,"vwap":1919},"2025-07-10",39.475,39.45,4200,{"date":1923,"open":1924,"high":1925,"low":1924,"close":1925,"change":563,"percent_change":1014,"volume":827,"transactions":9,"vwap":1925},"2025-07-09",39.36,39.43,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":857,"volume":922,"transactions":9,"vwap":1931},"2025-07-08",39.29,39.35,39.28,39.33,0.034,{"date":1934,"open":1935,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":834,"transactions":9,"vwap":1936},"2025-07-07",39.37,39.296,-0.111,-0.28,{"date":1940,"open":1941,"high":1941,"low":1941,"close":1941,"change":653,"percent_change":333,"volume":1942,"transactions":9,"vwap":1941},"2025-07-03",39.407,1775,{"date":1944,"open":1945,"high":1902,"low":1945,"close":1946,"change":1644,"percent_change":813,"volume":852,"transactions":9,"vwap":1946},"2025-07-02",39.25,39.27,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":684,"percent_change":753,"volume":1953,"transactions":9,"vwap":1952},"2025-07-01",39.215,39.26,39.17,39.241,58300,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1957,"change":1434,"percent_change":1014,"volume":1127,"transactions":9,"vwap":1957},"2025-06-30",39.24,39.265,{"date":1959,"open":1902,"high":1902,"low":1960,"close":1960,"change":1961,"percent_change":1190,"volume":662,"transactions":9,"vwap":1960},"2025-06-27",39.168,0.079,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":164,"volume":852,"transactions":9,"vwap":1966},"2025-06-26",39.029999,39.098999,39.089001,0.163,{"date":1969,"open":1970,"high":1970,"low":1970,"close":1970,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1970},"2025-06-25",38.926,{"date":1972,"open":1973,"high":1970,"low":1973,"close":1970,"change":995,"percent_change":1096,"volume":748,"transactions":9,"vwap":1970},"2025-06-24",38.86,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":1977,"percent_change":898,"volume":827,"transactions":9,"vwap":1976},"2025-06-23",38.681,0.212,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1009,"percent_change":434,"volume":17,"transactions":9,"vwap":1980},"2025-06-20",38.469,{"date":1982,"open":1983,"high":1983,"low":1984,"close":1984,"change":1644,"percent_change":840,"volume":662,"transactions":9,"vwap":1984},"2025-06-18",38.52,38.512,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":863,"transactions":9,"vwap":1989},"2025-06-17",38.57,38.59,38.483,-0.168,-0.43,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":1608,"volume":685,"transactions":9,"vwap":1996},"2025-06-16",38.66,38.64,38.651,0.251,{"date":1999,"open":1983,"high":2000,"low":2001,"close":2001,"change":2002,"percent_change":2003,"volume":713,"transactions":9,"vwap":2001},"2025-06-13",38.525,38.4,-0.262,-0.68,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":813,"percent_change":150,"volume":863,"transactions":9,"vwap":2007},"2025-06-12",38.6,38.662,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":285,"volume":662,"transactions":9,"vwap":2011},"2025-06-11",38.74,38.592,-0.045,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2016,"change":2018,"percent_change":1190,"volume":1500,"transactions":9,"vwap":2016},"2025-06-10",38.51,38.637,38.5,0.077,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":1143,"percent_change":17,"volume":834,"transactions":9,"vwap":2023},"2025-06-09",38.58,38.65,38.56,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":1774,"volume":2030,"transactions":9,"vwap":2028},"2025-06-06",38.53,38.561,38.559,0.253,3100,{"date":2032,"open":2001,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":1375,"volume":691,"transactions":9,"vwap":2034},"2025-06-05",38.425,38.306,-0.113,{"date":2037,"open":2038,"high":2039,"low":2001,"close":2040,"change":1556,"percent_change":190,"volume":733,"transactions":9,"vwap":2040},"2025-06-04",38.42,38.445,38.419,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2044,"change":1365,"percent_change":39,"volume":733,"transactions":9,"vwap":2044},"2025-06-03",38.43,38.415,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":396,"percent_change":712,"volume":685,"transactions":9,"vwap":2050},"2025-06-02",38.18,38.33,38.17,38.296,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":2056,"percent_change":712,"volume":2057,"transactions":9,"vwap":2054},"2025-05-30",38.11,38.241,38.021,0.052,1900,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":1190,"volume":834,"transactions":9,"vwap":2061},"2025-05-29",38.15,38.189,0.076,{"date":2064,"open":2065,"high":2065,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":827,"transactions":9,"vwap":2065},"2025-05-28",38.113,-0.093,-0.24,{"date":2069,"open":2070,"high":2070,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":827,"transactions":9,"vwap":2070},"2025-05-27",38.206,0.457,1.21,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2077,"change":2078,"percent_change":2079,"volume":1731,"transactions":9,"vwap":2077},"2025-05-23",37.73,37.82,37.749,-0.148,-0.39,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":370,"percent_change":405,"volume":1311,"transactions":9,"vwap":2085},"2025-05-22",37.96,38.02,37.89,37.897,{"date":2087,"open":2053,"high":2088,"low":2089,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-05-21",38.21,37.917,-0.32,-0.84,6200,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2097,"change":405,"percent_change":661,"volume":997,"transactions":9,"vwap":2097},"2025-05-20",38.24,38.2,38.237,{"date":2099,"open":2096,"high":2100,"low":2096,"close":2101,"change":679,"percent_change":680,"volume":685,"transactions":9,"vwap":2101},"2025-05-19",38.31,38.287,{"date":2103,"open":2047,"high":2104,"low":2047,"close":2104,"change":2105,"percent_change":294,"volume":748,"transactions":9,"vwap":2104},"2025-05-16",38.292,0.148,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":1868,"percent_change":1190,"volume":733,"transactions":9,"vwap":2109},"2025-05-15",38.125,38.144,{"date":2111,"open":2112,"high":2053,"low":2113,"close":2113,"change":805,"percent_change":46,"volume":1731,"transactions":9,"vwap":2113},"2025-05-14",38.080002,38.066002,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2118,"change":2119,"percent_change":741,"volume":691,"transactions":9,"vwap":2118},"2025-05-13",38.09,38.099998,38.050999,0.184,{"date":2121,"open":2075,"high":2122,"low":2123,"close":2122,"change":2124,"percent_change":2125,"volume":1311,"transactions":9,"vwap":2122},"2025-05-12",37.867,37.7,0.743,2,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":182,"volume":1311,"transactions":9,"vwap":2131},"2025-05-09",37.158,37.18,37.094002,37.124,-0.013,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":988,"volume":2140,"transactions":9,"vwap":2138},"2025-05-08",37.099998,37.25,37.09,37.137,0.123,10800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":857,"percent_change":380,"volume":168,"transactions":9,"vwap":2146},"2025-05-07",36.93,37.040001,36.925,37.014,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":814,"transactions":9,"vwap":2152},"2025-05-06",36.95,37.014999,36.915,36.924,-0.178,-0.48,{"date":2156,"open":2137,"high":2157,"low":2137,"close":2158,"change":2159,"percent_change":2160,"volume":1185,"transactions":9,"vwap":2158},"2025-05-05",37.22,37.102,-0.156,-0.42,{"date":2162,"open":2136,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":981,"transactions":9,"vwap":2165},"2025-05-02",37.26,37.24,37.258,0.344,0.93,{"date":2169,"open":2144,"high":2170,"low":2171,"close":2171,"change":2172,"percent_change":674,"volume":965,"transactions":9,"vwap":2171},"2025-05-01",37.15,36.914,0.116,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":1704,"percent_change":563,"volume":782,"transactions":9,"vwap":2176},"2025-04-30",36.47,36.798,{"date":2178,"open":2179,"high":2179,"low":2179,"close":2179,"change":2180,"percent_change":342,"volume":827,"transactions":9,"vwap":2179},"2025-04-29",36.763,0.098,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":872,"percent_change":426,"volume":685,"transactions":9,"vwap":2186},"2025-04-28",36.64,36.7,36.4,36.665,{"date":2188,"open":2189,"high":2183,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2191},"2025-04-25",36.404,36.39,36.616,0.182,0.5,10400,{"date":2196,"open":2197,"high":2198,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2057,"transactions":9,"vwap":2198},"2025-04-24",35.999,36.434,0.493,1.37,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-04-23",36.14,36.32,35.941,0.406,1.14,10600,{"date":2210,"open":2211,"high":2212,"low":2211,"close":2213,"change":2214,"percent_change":2215,"volume":1500,"transactions":9,"vwap":2213},"2025-04-22",35.36,35.57,35.535,0.637,1.83,{"date":174,"open":2217,"high":2217,"low":170,"close":2218,"change":1071,"percent_change":2219,"volume":997,"transactions":9,"vwap":2218},35.28,34.898,-1.08]