[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APRZ":3,"homepage-market-summary":25,"stock-historical-APRZ":167},{"ticker":4,"date":5,"profile":6,"quote":11},"APRZ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"TrueShares Structured Outcome (April) ETF","Cboe BZX",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"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},40.4,38.55,40.45,40.4024,-0.0024,-0.01,4708,0,41.29,23.37,3496.5506611188284,95,1195,{"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},30.63,3536,1290811.040037,30.81,"2025-04-21",[178,181,188,197,205,214,221,229,235,242,249,258,265,271,279,285,293,301,309,317,325,332,341,349,356,365,371,377,386,395,402,410,418,426,436,444,450,457,466,474,483,489,496,505,513,520,528,537,546,554,561,567,574,581,587,594,600,608,615,621,627,633,639,645,651,659,665,672,679,684,690,698,705,710,716,722,727,733,740,746,753,757,763,770,774,777,784,789,795,799,805,810,816,823,828,832,839,844,849,853,857,861,865,872,876,883,891,899,905,909,915,919,923,928,934,940,945,950,955,960,968,973,978,984,987,993,999,1008,1016,1021,1026,1031,1036,1040,1045,1050,1055,1060,1064,1070,1076,1081,1085,1091,1097,1102,1107,1112,1117,1124,1130,1136,1141,1147,1155,1163,1170,1175,1179,1183,1188,1192,1197,1202,1207,1212,1217,1221,1228,1233,1238,1243,1247,1253,1256,1259,1262,1267,1271,1278,1282,1285,1289,1292,1296,1301,1305,1310,1316,1320,1325,1331,1334,1339,1345,1349,1353,1357,1362,1366,1371,1376,1381,1386,1391,1395,1399,1404,1409,1414,1421,1425,1429,1435,1441,1445,1449,1453,1456,1461,1465,1470,1473,1478,1483,1487,1494,1499,1505,1512,1516,1521,1526,1529,1534,1538,1542,1547,1552,1556,1559,1564,1568,1570,1575,1580,1586,1592,1599,1605,1608,1614,1619,1623,1627,1631,1635,1640,1643,1648,1652,1656,1661,1665,1668,1671,1675,1681,1685,1689,1694,1698,1701,1708,1713,1716,1718,1722,1726,1734,1738,1743,1746,1750,1754,1759,1763,1767,1773,1778,1782,1787,1791,1796,1804,1809,1813,1817,1821,1825,1829,1834,1838,1843,1849,1853,1858,1864,1870,1874,1878,1881,1884,1888,1893,1898,1906,1910,1913,1917,1920,1926,1931,1935,1940,1945,1949,1954,1958,1961,1964,1967,1971,1977,1980,1984,1991,1995,1999,2003,2007,2011,2015,2023,2029,2033,2038,2043,2047,2053,2059,2064,2067,2073,2080,2086,2093,2100,2106,2112,2119,2124,2130,2137,2145],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":179,"vwap":180},41,40.343,{"date":182,"open":15,"high":15,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",-0.0304,-0.08,16.902,15,40.2824,{"date":189,"open":190,"high":191,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",40.34,40.4328,-0.0506,-0.12,1014.859,18,40.3969,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",40.4834,-0.2714,-0.67,1299.883,37,40.6105,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":166,"volume":211,"transactions":212,"vwap":213},"2026-09-25",40.64,40.79,40.7548,0.1724,3145.859,25,40.7171,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":184,"volume":218,"transactions":219,"vwap":220},"2026-09-24",40.5824,-0.0343,66.859,16,40.4968,{"date":222,"open":223,"high":223,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-23",40.6167,-0.2807,-0.69,32.859,14,40.6482,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":161,"volume":233,"transactions":219,"vwap":234},"2026-09-22",40.8974,0.0129,13.922,40.9087,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":186,"vwap":241},"2026-09-21",40.8845,0.5597,1.39,28.883,40.7585,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":67,"volume":246,"transactions":247,"vwap":248},"2026-09-18",40.3248,0.0211,13.859,13,40.2717,{"date":250,"open":251,"high":252,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-17",40.26,40.3037,0.3679,0.92,214.81122,22,40.2611,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":47,"vwap":264},"2026-09-16",39.9358,-0.1354,-0.34,315.623,40.152,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":246,"transactions":227,"vwap":270},"2026-09-15",40.0712,-0.174,-0.43,40.13,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-14",40.2452,-0.1909,-0.47,170.883,33,40.2857,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":246,"transactions":227,"vwap":284},"2026-09-11",40.4361,0.2945,0.73,40.4193,{"date":286,"open":270,"high":287,"low":270,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":212,"vwap":292},"2026-09-10",40.22,40.1416,-0.2151,-0.53,1336.859,40.1847,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-09",40.3567,-0.1628,-0.4,320.883,38,40.4232,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-08",40.5195,-0.1825,-0.45,409.883,55,40.624,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-04",40.702,-0.1502,-0.37,152.859,19,40.7266,{"date":318,"open":319,"high":319,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":186,"vwap":324},"2026-09-03",40.88,40.8522,0.369,0.91,128.859,40.8663,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":315,"vwap":331},"2026-09-02",40.4832,0.1932,0.48,18.8336,40.4525,{"date":333,"open":334,"high":12,"low":335,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-01",40.39,40.29,-0.3206,-0.79,8717.8583,112,40.3659,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":256,"vwap":348},"2026-08-31",40.49,40.6106,-0.1119,-0.27,390.8583,40.5063,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":195,"vwap":355},"2026-08-28",40.7225,-0.0923,-0.23,55.8343,40.7605,{"date":357,"open":358,"high":359,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-27",40.75,40.8148,0.2297,0.57,754.8583,58,40.7865,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":161,"volume":369,"transactions":227,"vwap":370},"2026-08-26",40.5851,0.0105,13.8343,40.5473,{"date":372,"open":373,"high":373,"low":373,"close":373,"change":374,"percent_change":375,"volume":369,"transactions":227,"vwap":376},"2026-08-25",40.5746,0.0857,0.21,40.5598,{"date":378,"open":14,"high":379,"low":380,"close":379,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-24",40.4889,40.43,-0.0863,-0.21,1014.8583,26,40.4471,{"date":387,"open":388,"high":388,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-21",40.62,40.5752,0.1519,0.38,2042.8343,68,40.6067,{"date":396,"open":380,"high":380,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":219,"vwap":401},"2026-08-20",40.4233,-0.2884,-0.71,1597.8343,40.4309,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-19",40.7117,0.0287,0.07,554,40,40.7948,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-18",40.683,-0.2609,-0.64,659.024,29,40.7224,{"date":419,"open":420,"high":420,"low":421,"close":421,"change":422,"percent_change":313,"volume":423,"transactions":424,"vwap":425},"2026-08-17",41.03,40.9439,-0.1514,772.024,43,41.0022,{"date":427,"open":428,"high":20,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-14",41.28,41.04,41.0953,-0.075,-0.18,1443.551,44,41.1623,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-13",41.1703,0.2593,0.63,242,20,41.1707,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":447,"percent_change":448,"volume":219,"transactions":227,"vwap":449},"2026-08-12",40.911,0.0798,0.2,40.9051,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":247,"vwap":456},"2026-08-11",40.8312,-0.1168,-0.29,12.024,40.9185,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":299,"vwap":465},"2026-08-10",40.945,40.948,40.89,-0.0231,-0.06,2582.024,40.9147,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-07",40.9711,0.2045,0.5,683,66,40.9755,{"date":475,"open":476,"high":476,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-06",40.87,40.7666,-0.1162,-0.28,111,12,40.8661,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":203,"transactions":247,"vwap":488},"2026-08-05",40.8828,-0.0295,-0.07,40.9186,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":481,"vwap":495},"2026-08-04",40.9123,0.6279,1.56,22.024,40.599,{"date":497,"open":498,"high":499,"low":500,"close":499,"change":501,"percent_change":502,"volume":503,"transactions":393,"vwap":504},"2026-08-03",40.14,40.2844,40.12,0.4312,1.08,5594.032,40.1819,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":283,"volume":510,"transactions":511,"vwap":512},"2026-07-31",39.64,39.8532,0.2889,3672,83,39.7562,{"date":514,"open":515,"high":515,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":481,"vwap":519},"2026-07-30",39.5643,0.4795,1.23,32,39.4655,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":195,"vwap":527},"2026-07-29",39.35,39.0848,-0.4847,-1.22,217,39.3296,{"date":529,"open":530,"high":531,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-28",39.54,39.5695,0.0928,0.24,1034.333,35,39.5871,{"date":538,"open":539,"high":540,"low":541,"close":540,"change":542,"percent_change":543,"volume":544,"transactions":47,"vwap":545},"2026-07-27",39.43,39.4767,39.41,0.0324,0.08,380.025,39.4233,{"date":547,"open":548,"high":549,"low":550,"close":550,"change":48,"percent_change":551,"volume":552,"transactions":186,"vwap":553},"2026-07-24",39.48,39.53,39.4443,0.1,237,39.4962,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":227,"vwap":560},"2026-07-23",39.4043,-0.4714,-1.18,34.025,39.4452,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":487,"volume":565,"transactions":227,"vwap":566},"2026-07-22",39.8757,-0.0261,24.025,39.8865,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":195,"vwap":573},"2026-07-21",39.9018,0.2688,0.68,114.123,39.8629,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":227,"vwap":580},"2026-07-20",39.633,-0.0934,-0.24,118.025,39.7388,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":201,"volume":585,"transactions":219,"vwap":586},"2026-07-17",39.7264,-0.2698,135,39.7101,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":247,"vwap":593},"2026-07-16",39.9962,-0.1751,-0.44,42,40.0452,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":597,"percent_change":33,"volume":598,"transactions":277,"vwap":599},"2026-07-15",40.1713,0.0747,142.054517,40.1037,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":227,"vwap":607},"2026-07-14",40.04,40.0966,0.1539,0.39,176,40.0587,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":247,"vwap":614},"2026-07-13",39.9427,-0.2743,-0.68,84.025,39.9803,{"date":616,"open":617,"high":617,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-10",40.217,0.205,0.51,200,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":140,"volume":626,"transactions":9,"vwap":624},"2026-07-09",39.99,40.012001,0.241,100,{"date":628,"open":629,"high":630,"low":629,"close":630,"change":631,"percent_change":116,"volume":632,"transactions":9,"vwap":630},"2026-07-08",39.66,39.771,-0.132,700,{"date":634,"open":635,"high":636,"low":635,"close":636,"change":637,"percent_change":638,"volume":620,"transactions":9,"vwap":636},"2026-07-07",39.89,39.903,-0.165,-0.41,{"date":640,"open":641,"high":642,"low":641,"close":642,"change":643,"percent_change":644,"volume":626,"transactions":9,"vwap":642},"2026-07-06",39.93,40.068001,0.28,0.7,{"date":646,"open":408,"high":408,"low":647,"close":648,"change":649,"percent_change":193,"volume":650,"transactions":9,"vwap":648},"2026-07-02",39.6,39.788,-0.049,1500,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":90,"volume":658,"transactions":9,"vwap":656},"2026-07-01",39.86,39.94,39.82,39.837,-0.081,16900,{"date":660,"open":661,"high":662,"low":661,"close":662,"change":663,"percent_change":644,"volume":664,"transactions":9,"vwap":662},"2026-06-30",39.71,39.918,0.276,900,{"date":666,"open":522,"high":667,"low":668,"close":667,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":667},"2026-06-29",39.642,39.33,0.732,1.88,300,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-06-26",39.29,38.91,-0.392,-1,1400,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":111,"volume":626,"transactions":9,"vwap":682},"2026-06-25",39.38,39.302,-0.012,{"date":685,"open":686,"high":686,"low":687,"close":687,"change":688,"percent_change":689,"volume":650,"transactions":9,"vwap":687},"2026-06-24",39.55,39.314,-0.104,-0.26,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":678,"transactions":9,"vwap":695},"2026-06-23",39.46,39.505,39.415,39.418,-0.414,-1.04,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":116,"volume":704,"transactions":9,"vwap":702},"2026-06-22",40.07,39.77,39.832,-0.13,2800,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":708,"percent_change":709,"volume":626,"transactions":9,"vwap":707},"2026-06-18",39.962,0.354,0.89,{"date":711,"open":712,"high":712,"low":713,"close":713,"change":714,"percent_change":715,"volume":664,"transactions":9,"vwap":713},"2026-06-17",40.0099983,39.608,-0.387,-0.97,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":626,"transactions":9,"vwap":719},"2026-06-16",40.029999,39.995,-0.151,-0.38,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":626,"transactions":9,"vwap":724},"2026-06-15",40.146,0.533,1.35,{"date":728,"open":729,"high":730,"low":729,"close":730,"change":731,"percent_change":605,"volume":732,"transactions":9,"vwap":730},"2026-06-12",39.56,39.613,0.155,4400,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-11",39.040001,39.458,0.487,1.25,5500,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-10",38.971,-0.432,-1.1,1100,{"date":747,"open":748,"high":749,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-09",39.0099983,39.403,-0.1,-0.25,1200,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":161,"volume":626,"transactions":9,"vwap":755},"2026-06-08",39.503,0.011,{"date":758,"open":629,"high":629,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-05",39.492,-0.818,-2.03,400,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":671,"transactions":9,"vwap":767},"2026-06-04",40.17,40.325,40.31,0.12,0.3,{"date":771,"open":335,"high":335,"low":772,"close":772,"change":382,"percent_change":773,"volume":626,"transactions":9,"vwap":772},"2026-06-03",40.19,-0.52,{"date":775,"open":776,"high":12,"low":776,"close":12,"change":768,"percent_change":769,"volume":626,"transactions":9,"vwap":12},"2026-06-02",40.33,{"date":778,"open":779,"high":780,"low":765,"close":779,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":779},"2026-06-01",40.28,40.465,-0.007,-0.02,20900,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":626,"transactions":9,"vwap":786},"2026-05-29",40.287,0.054,0.13,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-28",40.233,0.232,0.58,500,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":798,"percent_change":161,"volume":626,"transactions":9,"vwap":797},"2026-05-27",40.00099945,0.01,{"date":800,"open":801,"high":802,"low":801,"close":802,"change":803,"percent_change":804,"volume":745,"transactions":9,"vwap":802},"2026-05-26",39.955,39.991,0.224,0.56,{"date":806,"open":807,"high":807,"low":808,"close":808,"change":101,"percent_change":643,"volume":809,"transactions":9,"vwap":808},"2026-05-22",39.85,39.767,2000,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":152,"volume":762,"transactions":9,"vwap":814},"2026-05-21",39.45,39.69,39.657,0.073,{"date":817,"open":818,"high":819,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-20",39.39,39.584,0.341,0.87,800,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":826,"percent_change":827,"volume":762,"transactions":9,"vwap":825},"2026-05-19",39.243,-0.213,-0.54,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":831,"percent_change":193,"volume":626,"transactions":9,"vwap":830},"2026-05-18",39.456,-0.048,{"date":833,"open":834,"high":834,"low":835,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-15",39.62,39.504,-0.406,-1.02,2500,{"date":840,"open":841,"high":841,"low":841,"close":841,"change":842,"percent_change":843,"volume":822,"transactions":9,"vwap":841},"2026-05-14",39.91,0.235,0.59,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":619,"volume":822,"transactions":9,"vwap":847},"2026-05-13",39.59,39.675,0.202,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":852,"percent_change":463,"volume":762,"transactions":9,"vwap":851},"2026-05-12",39.473,-0.024,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":533,"volume":626,"transactions":9,"vwap":855},"2026-05-11",39.497,0.094,{"date":858,"open":749,"high":749,"low":749,"close":749,"change":859,"percent_change":860,"volume":626,"transactions":9,"vwap":749},"2026-05-08",0.262,0.67,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":313,"volume":626,"transactions":9,"vwap":863},"2026-05-07",39.141,-0.146,{"date":866,"open":867,"high":674,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-06",39.28,39.287,0.463,1.19,1900,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":618,"percent_change":875,"volume":794,"transactions":9,"vwap":874},"2026-05-05",38.824,0.53,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":313,"volume":882,"transactions":9,"vwap":880},"2026-05-04",38.62,38.48,38.619,-0.143,11300,{"date":884,"open":885,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-01",38.82,38.9,38.762,0.085,0.22,13400,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-30",38.34,38.68,38.677,0.374,0.98,1300,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":782,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-04-29",38.215,38.303,-0.05,6100,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":908,"percent_change":275,"volume":671,"transactions":9,"vwap":907},"2026-04-28",38.323,-0.182,{"date":910,"open":911,"high":912,"low":911,"close":912,"change":913,"percent_change":914,"volume":762,"transactions":9,"vwap":912},"2026-04-27",38.5,38.505,0.066,0.17,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":860,"volume":626,"transactions":9,"vwap":917},"2026-04-24",38.439,0.254,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":922,"percent_change":578,"volume":794,"transactions":9,"vwap":921},"2026-04-23",38.185,-0.093,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":926,"percent_change":927,"volume":620,"transactions":9,"vwap":925},"2026-04-22",38.278,0.308,0.81,{"date":929,"open":930,"high":930,"low":931,"close":931,"change":932,"percent_change":773,"volume":933,"transactions":9,"vwap":931},"2026-04-21",38.26,37.97,-0.199,600,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":432,"volume":632,"transactions":9,"vwap":938},"2026-04-20",38.2,38.14,38.169,-0.068,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":626,"transactions":9,"vwap":942},"2026-04-17",38.237,0.386,1.02,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":33,"volume":762,"transactions":9,"vwap":948},"2026-04-16",37.85,37.851,0.071,{"date":951,"open":952,"high":953,"low":952,"close":953,"change":954,"percent_change":644,"volume":762,"transactions":9,"vwap":953},"2026-04-15",37.63,37.78,0.263,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":959,"volume":671,"transactions":9,"vwap":957},"2026-04-14",37.517,0.351,0.94,{"date":961,"open":962,"high":963,"low":964,"close":963,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":963},"2026-04-13",36.97,37.166,36.95,0.286,0.78,1700,{"date":969,"open":970,"high":970,"low":970,"close":970,"change":971,"percent_change":972,"volume":762,"transactions":9,"vwap":970},"2026-04-10",36.88,-0.04,-0.11,{"date":974,"open":975,"high":975,"low":975,"close":975,"change":976,"percent_change":977,"volume":626,"transactions":9,"vwap":975},"2026-04-09",36.92,0.221,0.6,{"date":979,"open":980,"high":981,"low":980,"close":981,"change":982,"percent_change":983,"volume":794,"transactions":9,"vwap":981},"2026-04-08",36.59,36.699,0.717,1.99,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":782,"percent_change":463,"volume":762,"transactions":9,"vwap":986},"2026-04-07",35.982,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":992,"volume":933,"transactions":9,"vwap":990},"2026-04-06",35.96,36.0019989,0.082,0.23,{"date":994,"open":995,"high":996,"low":995,"close":996,"change":997,"percent_change":998,"volume":671,"transactions":9,"vwap":996},"2026-04-02",35.84,35.92,0.032,0.09,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-04-01",35.86,36.029999,35.845,35.888,0.198,0.55,60200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1011,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1011},"2026-03-31",35.215,35.69,35.18,0.938,2.7,6600,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":454,"volume":632,"transactions":9,"vwap":1019},"2026-03-30",34.91,34.752,-0.102,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":290,"percent_change":1025,"volume":822,"transactions":9,"vwap":1024},"2026-03-27",34.96,34.854,-1.5,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":626,"transactions":9,"vwap":1028},"2026-03-26",35.384,-0.549,-1.53,{"date":1032,"open":989,"high":1033,"low":1034,"close":1034,"change":1035,"percent_change":470,"volume":704,"transactions":9,"vwap":1034},"2026-03-25",36.0099983,35.933,0.179,{"date":1037,"open":1001,"high":1001,"low":1038,"close":1038,"change":1039,"percent_change":275,"volume":794,"transactions":9,"vwap":1038},"2026-03-24",35.754,-0.169,{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":1043,"percent_change":1044,"volume":626,"transactions":9,"vwap":1042},"2026-03-23",35.923,0.377,1.06,{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":620,"transactions":9,"vwap":1047},"2026-03-20",35.546,-0.495,-1.37,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":1054,"percent_change":578,"volume":762,"transactions":9,"vwap":1053},"2026-03-19",35.9,36.041,-0.085,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":626,"transactions":9,"vwap":1057},"2026-03-18",36.126,-0.444,-1.21,{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":1063,"percent_change":992,"volume":620,"transactions":9,"vwap":1062},"2026-03-17",36.57,0.083,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":1069,"volume":650,"transactions":9,"vwap":1067},"2026-03-16",36.525,36.487,0.32,0.88,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1074,"change":826,"percent_change":1075,"volume":732,"transactions":9,"vwap":1074},"2026-03-13",36.25,36.26,36.167,-0.59,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":106,"volume":664,"transactions":9,"vwap":1079},"2026-03-12",36.5,36.38,-0.487,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":1084,"percent_change":463,"volume":762,"transactions":9,"vwap":1083},"2026-03-11",36.867,-0.023,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1088,"change":1089,"percent_change":90,"volume":1090,"transactions":9,"vwap":1088},"2026-03-10",37.13,36.89,-0.073,7400,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":794,"transactions":9,"vwap":1094},"2026-03-09",36.62,36.963,0.252,0.69,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":620,"transactions":9,"vwap":1099},"2026-03-06",36.711,-0.426,-1.15,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":1105,"percent_change":1106,"volume":671,"transactions":9,"vwap":1104},"2026-03-05",37.137,-0.227,-0.61,{"date":1108,"open":1109,"high":1109,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":620,"transactions":9,"vwap":1109},"2026-03-04",37.364,0.283,0.76,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":626,"transactions":9,"vwap":1114},"2026-03-03",37.081001,-0.353,-0.94,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1120,"change":1122,"percent_change":914,"volume":1123,"transactions":9,"vwap":1120},"2026-03-02",37.38,37.434,37.21,0.063,4700,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1127,"change":1129,"percent_change":275,"volume":752,"transactions":9,"vwap":1127},"2026-02-27",37.31,37.371,37.24,-0.177,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1135,"volume":678,"transactions":9,"vwap":1133},"2026-02-26",37.56,37.548,-0.228,-0.6,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":966,"volume":671,"transactions":9,"vwap":1139},"2026-02-25",37.8,37.776,0.292,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":671,"transactions":9,"vwap":1144},"2026-02-24",37.29,37.484,0.314,0.84,{"date":1148,"open":1149,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-23",37.4,37.11,37.17,-0.403,-1.07,2100,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1158,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-02-20",37.44,37.573,37.35,0.244,0.65,6400,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1166,"change":1168,"percent_change":313,"volume":1169,"transactions":9,"vwap":1166},"2026-02-19",37.26,37.329,37.23,-0.139,10200,{"date":1171,"open":1132,"high":1172,"low":1173,"close":1173,"change":1174,"percent_change":140,"volume":632,"transactions":9,"vwap":1173},"2026-02-18",37.57,37.468,0.227,{"date":1176,"open":1177,"high":1177,"low":1177,"close":1177,"change":1178,"percent_change":788,"volume":620,"transactions":9,"vwap":1177},"2026-02-17",37.241,0.048,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1182,"change":1084,"percent_change":463,"volume":1154,"transactions":9,"vwap":1182},"2026-02-13",37.36,37.193,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":794,"transactions":9,"vwap":1185},"2026-02-12",37.216,-0.57,-1.51,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":67,"volume":794,"transactions":9,"vwap":1190},"2026-02-11",37.786,0.019,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":632,"transactions":9,"vwap":1194},"2026-02-10",37.767,-0.133,-0.35,{"date":1198,"open":1199,"high":1199,"low":1199,"close":1199,"change":1200,"percent_change":1201,"volume":620,"transactions":9,"vwap":1199},"2026-02-09",37.9,0.152,0.4,{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":1205,"percent_change":1206,"volume":620,"transactions":9,"vwap":1204},"2026-02-06",37.748,0.699,1.89,{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":671,"transactions":9,"vwap":1209},"2026-02-05",37.049,-0.398,-1.06,{"date":1213,"open":1181,"high":1214,"low":1181,"close":1215,"change":1216,"percent_change":135,"volume":752,"transactions":9,"vwap":1215},"2026-02-04",37.58,37.447,-0.212,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":454,"percent_change":1220,"volume":626,"transactions":9,"vwap":1219},"2026-02-03",37.659,-0.76,{"date":1222,"open":931,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-02",38.029999,37.949,0.168,0.44,71900,{"date":1229,"open":1230,"high":1230,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":620,"transactions":9,"vwap":1230},"2026-01-30",37.781,-0.148,-0.39,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":620,"transactions":9,"vwap":1235},"2026-01-29",37.929,-0.196,-0.51,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":41,"volume":745,"transactions":9,"vwap":1241},"2026-01-28",37.86,38.125,0.117,{"date":1244,"open":931,"high":1245,"low":931,"close":1245,"change":1246,"percent_change":1226,"volume":620,"transactions":9,"vwap":1245},"2026-01-27",38.0079994,0.166,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1252,"percent_change":329,"volume":664,"transactions":9,"vwap":1250},"2026-01-26",37.84,37.842,37.82,0.182,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":19,"percent_change":19,"volume":626,"transactions":9,"vwap":1255},"2026-01-23",37.66,{"date":1257,"open":1255,"high":1255,"low":1255,"close":1255,"change":1258,"percent_change":619,"volume":626,"transactions":9,"vwap":1255},"2026-01-22",0.191,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":605,"percent_change":96,"volume":620,"transactions":9,"vwap":1261},"2026-01-21",37.469,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":1266,"volume":626,"transactions":9,"vwap":1264},"2026-01-20",37.078999,-0.749,-1.98,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":1270,"percent_change":798,"volume":626,"transactions":9,"vwap":1269},"2026-01-16",37.828,0.003,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":448,"volume":1277,"transactions":9,"vwap":1275},"2026-01-15",37.91,37.95,37.825,0.077,9100,{"date":1279,"open":1280,"high":1204,"low":1280,"close":1204,"change":908,"percent_change":1281,"volume":752,"transactions":9,"vwap":1204},"2026-01-14",37.7,-0.48,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":703,"percent_change":262,"volume":626,"transactions":9,"vwap":1284},"2026-01-13",37.93,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":1288,"percent_change":375,"volume":632,"transactions":9,"vwap":1287},"2026-01-12",38.060001,0.081,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":889,"percent_change":793,"volume":626,"transactions":9,"vwap":1291},"2026-01-09",37.979,{"date":1293,"open":1294,"high":1294,"low":1294,"close":1294,"change":1295,"percent_change":798,"volume":626,"transactions":9,"vwap":1294},"2026-01-08",37.759,0.004,{"date":1297,"open":1199,"high":1199,"low":1298,"close":1298,"change":1299,"percent_change":1300,"volume":632,"transactions":9,"vwap":1298},"2026-01-07",37.755,-0.122,-0.32,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":1304,"percent_change":140,"volume":626,"transactions":9,"vwap":1303},"2026-01-06",37.877,0.228,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":440,"volume":671,"transactions":9,"vwap":1308},"2026-01-05",37.75,37.649,0.234,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1314,"change":1270,"percent_change":798,"volume":1315,"transactions":9,"vwap":1314},"2026-01-02",37.49,37.54,37.415,30100,{"date":1317,"open":1172,"high":1172,"low":1318,"close":1318,"change":1319,"percent_change":1135,"volume":620,"transactions":9,"vwap":1318},"2025-12-31",37.412,-0.224,{"date":1321,"open":1280,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":193,"volume":794,"transactions":9,"vwap":1323},"2025-12-30",37.71,37.636,-0.046,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1330,"percent_change":454,"volume":822,"transactions":9,"vwap":1329},"2025-12-29",37.68,37.69,37.682,-0.111,{"date":1332,"open":1249,"high":947,"low":1333,"close":1333,"change":683,"percent_change":111,"volume":1154,"transactions":9,"vwap":1333},"2025-12-26",37.793,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":626,"transactions":9,"vwap":1336},"2025-12-24",37.805,-1.118,-2.87,{"date":1340,"open":1341,"high":1342,"low":885,"close":1342,"change":1343,"percent_change":1068,"volume":1344,"transactions":9,"vwap":1342},"2025-12-23",38.83,38.923,0.123,10600,{"date":1346,"open":1347,"high":1347,"low":1347,"close":1347,"change":1348,"percent_change":804,"volume":762,"transactions":9,"vwap":1347},"2025-12-22",38.8,0.216,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":1352,"percent_change":1161,"volume":626,"transactions":9,"vwap":1351},"2025-12-19",38.584,0.25,{"date":1354,"open":1355,"high":1355,"low":1355,"close":1355,"change":1356,"percent_change":860,"volume":620,"transactions":9,"vwap":1355},"2025-12-18",38.334,0.255,{"date":1358,"open":1359,"high":1359,"low":1359,"close":1359,"change":1360,"percent_change":1361,"volume":620,"transactions":9,"vwap":1359},"2025-12-17",38.078999,-0.404,-1.05,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":431,"percent_change":1365,"volume":620,"transactions":9,"vwap":1364},"2025-12-16",38.483,-0.19,{"date":1367,"open":1368,"high":1368,"low":1368,"close":1368,"change":1369,"percent_change":1370,"volume":620,"transactions":9,"vwap":1368},"2025-12-15",38.558,-0.036,-0.09,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":626,"transactions":9,"vwap":1373},"2025-12-12",38.594,-0.344,-0.88,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":101,"volume":671,"transactions":9,"vwap":1379},"2025-12-11",38.886,38.938,0.044,{"date":1382,"open":1383,"high":1384,"low":878,"close":1384,"change":1385,"percent_change":977,"volume":762,"transactions":9,"vwap":1384},"2025-12-10",38.67,38.894,0.231,{"date":1387,"open":1388,"high":1388,"low":1388,"close":1388,"change":1389,"percent_change":1390,"volume":671,"transactions":9,"vwap":1388},"2025-12-09",38.663,0.009,0.02,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":1195,"percent_change":262,"volume":671,"transactions":9,"vwap":1394},"2025-12-08",38.72,38.654,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":406,"percent_change":152,"volume":671,"transactions":9,"vwap":1398},"2025-12-05",38.818,38.787,{"date":1400,"open":1401,"high":1401,"low":1402,"close":1402,"change":1403,"percent_change":798,"volume":762,"transactions":9,"vwap":1402},"2025-12-04",38.75,38.717,0.005,{"date":1405,"open":1406,"high":1406,"low":1406,"close":1406,"change":1407,"percent_change":1408,"volume":626,"transactions":9,"vwap":1406},"2025-12-03",38.712,0.113,0.29,{"date":1410,"open":1411,"high":1412,"low":1411,"close":1412,"change":1413,"percent_change":889,"volume":794,"transactions":9,"vwap":1412},"2025-12-02",38.56,38.599,0.084,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1418,"change":1419,"percent_change":297,"volume":1420,"transactions":9,"vwap":1418},"2025-12-01",38.53,38.73,38.515,-0.156,13300,{"date":1422,"open":1423,"high":1423,"low":1423,"close":1423,"change":1424,"percent_change":322,"volume":626,"transactions":9,"vwap":1423},"2025-11-28",38.671,0.347,{"date":1426,"open":1411,"high":1411,"low":1427,"close":1427,"change":1428,"percent_change":48,"volume":794,"transactions":9,"vwap":1427},"2025-11-26",38.324,0.015,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":822,"transactions":9,"vwap":1432},"2025-11-25",37.99,38.309,0.273,0.72,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1438,"change":1439,"percent_change":1440,"volume":745,"transactions":9,"vwap":1438},"2025-11-24",38.07,38.035999,0.495,1.32,{"date":1442,"open":1443,"high":1443,"low":1443,"close":1443,"change":1444,"percent_change":1161,"volume":626,"transactions":9,"vwap":1443},"2025-11-21",37.541,0.242,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":275,"percent_change":1448,"volume":671,"transactions":9,"vwap":1447},"2025-11-20",37.299,-1.24,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":992,"volume":671,"transactions":9,"vwap":1451},"2025-11-19",37.769,0.087,{"date":1454,"open":1329,"high":1329,"low":1329,"close":1329,"change":1455,"percent_change":827,"volume":626,"transactions":9,"vwap":1329},"2025-11-18",-0.205,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1460,"volume":671,"transactions":9,"vwap":1458},"2025-11-17",37.887,-0.295,-0.77,{"date":1462,"open":1463,"high":1463,"low":1463,"close":1463,"change":1464,"percent_change":17,"volume":626,"transactions":9,"vwap":1463},"2025-11-14",38.182,-0.004,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":1469,"volume":626,"transactions":9,"vwap":1467},"2025-11-13",38.186,-0.55,-1.42,{"date":1471,"open":1472,"high":1472,"low":1472,"close":1472,"change":1428,"percent_change":48,"volume":626,"transactions":9,"vwap":1472},"2025-11-12",38.736,{"date":1474,"open":1475,"high":1475,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":626,"transactions":9,"vwap":1475},"2025-11-11",38.721,0.057,0.15,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":762,"transactions":9,"vwap":1480},"2025-11-10",38.664,0.501,1.31,{"date":1484,"open":1485,"high":1485,"low":1485,"close":1485,"change":1486,"percent_change":998,"volume":620,"transactions":9,"vwap":1485},"2025-11-07",38.163,0.036,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":752,"transactions":9,"vwap":1491},"2025-11-06",38.23,38.245,38.127,-0.367,-0.95,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":1497,"percent_change":1498,"volume":620,"transactions":9,"vwap":1496},"2025-11-05",38.494,0.138,0.36,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":620,"transactions":9,"vwap":1502},"2025-11-04",38.3,38.356,-0.434,-1.12,{"date":1506,"open":1507,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":406,"volume":1511,"transactions":9,"vwap":1509},"2025-11-03",38.95,38.77,38.79,0.028,21100,{"date":1513,"open":887,"high":887,"low":887,"close":887,"change":1514,"percent_change":1515,"volume":626,"transactions":9,"vwap":887},"2025-10-31",0.141,0.37,{"date":1517,"open":1518,"high":1518,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":620,"transactions":9,"vwap":1518},"2025-10-30",38.621,-0.303,-0.78,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1525,"percent_change":184,"volume":671,"transactions":9,"vwap":1524},"2025-10-29",39.029999,38.924,-0.032,{"date":1527,"open":1528,"high":1528,"low":1528,"close":1528,"change":856,"percent_change":533,"volume":626,"transactions":9,"vwap":1528},"2025-10-28",38.956,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":626,"transactions":9,"vwap":1531},"2025-10-27",38.862,0.398,1.03,{"date":1535,"open":1536,"high":1536,"low":1536,"close":1536,"change":1537,"percent_change":571,"volume":626,"transactions":9,"vwap":1536},"2025-10-24",38.464,0.258,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1541,"change":1258,"percent_change":470,"volume":620,"transactions":9,"vwap":1541},"2025-10-23",38.19,38.206,{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":626,"transactions":9,"vwap":1544},"2025-10-22",38.014999,-0.115,-0.3,{"date":1548,"open":1489,"high":1489,"low":1549,"close":1549,"change":1550,"percent_change":1551,"volume":762,"transactions":9,"vwap":1549},"2025-10-21",38.13,-0.059,-0.15,{"date":1553,"open":936,"high":936,"low":1554,"close":1554,"change":1555,"percent_change":1069,"volume":794,"transactions":9,"vwap":1554},"2025-10-20",38.189,0.333,{"date":1557,"open":1249,"high":1558,"low":1249,"close":1558,"change":1035,"percent_change":329,"volume":671,"transactions":9,"vwap":1558},"2025-10-17",37.856,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":626,"transactions":9,"vwap":1561},"2025-10-16",37.677,-0.191,-0.5,{"date":1565,"open":1566,"high":1566,"low":1566,"close":1566,"change":1567,"percent_change":1408,"volume":626,"transactions":9,"vwap":1566},"2025-10-15",37.868,0.109,{"date":1569,"open":1249,"high":1249,"low":1294,"close":1294,"change":831,"percent_change":703,"volume":626,"transactions":9,"vwap":1294},"2025-10-14",{"date":1571,"open":1307,"high":1572,"low":1307,"close":1572,"change":1573,"percent_change":1574,"volume":620,"transactions":9,"vwap":1572},"2025-10-13",37.807,0.43,1.15,{"date":1576,"open":1577,"high":1577,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":626,"transactions":9,"vwap":1577},"2025-10-10",37.377,-0.796,-2.09,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":626,"transactions":9,"vwap":1583},"2025-10-09",38.17,38.173,-0.117,-0.31,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":620,"transactions":9,"vwap":1589},"2025-10-08",38.21,38.29,0.187,0.49,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":745,"transactions":9,"vwap":1596},"2025-10-07",38.18,38.049999,38.103,-0.137,-0.36,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":620,"transactions":9,"vwap":1602},"2025-10-06",38.28,38.24,0.128,0.34,{"date":1606,"open":1607,"high":1607,"low":1607,"close":1607,"change":1428,"percent_change":48,"volume":626,"transactions":9,"vwap":1607},"2025-10-03",38.112,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1611,"change":1613,"percent_change":111,"volume":671,"transactions":9,"vwap":1611},"2025-10-02",38.080002,38.097,38.02,-0.013,{"date":1615,"open":1287,"high":1594,"low":1223,"close":1616,"change":1617,"percent_change":1604,"volume":1618,"transactions":9,"vwap":1616},"2025-10-01",38.11,0.131,2600,{"date":1620,"open":1621,"high":1291,"low":1621,"close":1291,"change":1622,"percent_change":1515,"volume":632,"transactions":9,"vwap":1291},"2025-09-30",37.857,0.14,{"date":1624,"open":1240,"high":1240,"low":1625,"close":1625,"change":1626,"percent_change":33,"volume":620,"transactions":9,"vwap":1625},"2025-09-29",37.839,0.072,{"date":1628,"open":1194,"high":1194,"low":1194,"close":1194,"change":1629,"percent_change":1630,"volume":626,"transactions":9,"vwap":1194},"2025-09-26",0.177,0.47,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":1634,"percent_change":313,"volume":626,"transactions":9,"vwap":1633},"2025-09-25",37.59,-0.14,{"date":1636,"open":1637,"high":1638,"low":1322,"close":1638,"change":1639,"percent_change":751,"volume":762,"transactions":9,"vwap":1638},"2025-09-24",37.72,37.73,-0.094,{"date":1641,"open":1642,"high":1642,"low":1642,"close":1642,"change":908,"percent_change":1281,"volume":626,"transactions":9,"vwap":1642},"2025-09-23",37.824,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":391,"volume":671,"transactions":9,"vwap":1646},"2025-09-22",37.79,38.0060005,0.142,{"date":1649,"open":1650,"high":1650,"low":1650,"close":1650,"change":1651,"percent_change":166,"volume":626,"transactions":9,"vwap":1650},"2025-09-19",37.864,0.158,{"date":1653,"open":1645,"high":1645,"low":1654,"close":1654,"change":1655,"percent_change":1630,"volume":626,"transactions":9,"vwap":1654},"2025-09-18",37.706,0.178,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1660,"percent_change":353,"volume":762,"transactions":9,"vwap":1659},"2025-09-17",37.6,37.528,-0.088,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":683,"percent_change":111,"volume":794,"transactions":9,"vwap":1664},"2025-09-16",37.65,37.616,{"date":1666,"open":1172,"high":1667,"low":1172,"close":1667,"change":1497,"percent_change":1515,"volume":933,"transactions":9,"vwap":1667},"2025-09-15",37.628,{"date":1669,"open":1312,"high":1312,"low":1312,"close":1312,"change":1670,"percent_change":971,"volume":620,"transactions":9,"vwap":1312},"2025-09-12",-0.014,{"date":1672,"open":1673,"high":1673,"low":1673,"close":1673,"change":1674,"percent_change":1096,"volume":626,"transactions":9,"vwap":1673},"2025-09-11",37.504,0.257,{"date":1676,"open":1167,"high":1677,"low":1678,"close":1679,"change":1452,"percent_change":992,"volume":1680,"transactions":9,"vwap":1679},"2025-09-10",37.275,37.22,37.247,2900,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":41,"volume":626,"transactions":9,"vwap":1683},"2025-09-09",37.16,0.116,{"date":1686,"open":1687,"high":1687,"low":1687,"close":1687,"change":1688,"percent_change":33,"volume":620,"transactions":9,"vwap":1687},"2025-09-08",37.043999,0.069,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":689,"volume":632,"transactions":9,"vwap":1692},"2025-09-05",37.0099983,36.975,-0.098,{"date":1695,"open":1691,"high":1696,"low":1691,"close":1696,"change":1697,"percent_change":1434,"volume":933,"transactions":9,"vwap":1696},"2025-09-04",37.073002,0.266,{"date":1699,"open":1700,"high":1700,"low":1700,"close":1700,"change":1647,"percent_change":605,"volume":626,"transactions":9,"vwap":1700},"2025-09-03",36.807,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1704,"change":1706,"percent_change":1563,"volume":1707,"transactions":9,"vwap":1704},"2025-09-02",36.53,36.665,36.45,-0.184,25300,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1712,"change":1562,"percent_change":773,"volume":794,"transactions":9,"vwap":1712},"2025-08-29",36.77,36.87,36.849,{"date":1714,"open":1715,"high":1715,"low":1715,"close":1715,"change":1276,"percent_change":375,"volume":626,"transactions":9,"vwap":1715},"2025-08-28",37.040001,{"date":1717,"open":975,"high":1094,"low":975,"close":1094,"change":888,"percent_change":992,"volume":704,"transactions":9,"vwap":1094},"2025-08-27",{"date":1719,"open":1720,"high":1720,"low":1720,"close":1720,"change":1721,"percent_change":769,"volume":626,"transactions":9,"vwap":1720},"2025-08-26",36.878,0.111,{"date":1723,"open":1724,"high":1724,"low":1724,"close":1724,"change":1725,"percent_change":751,"volume":620,"transactions":9,"vwap":1724},"2025-08-25",36.767,-0.091,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-08-22",36.65,36.895,36.858,0.413,1.13,11000,{"date":1735,"open":1736,"high":1737,"low":1736,"close":1737,"change":688,"percent_change":479,"volume":671,"transactions":9,"vwap":1737},"2025-08-21",36.34,36.445,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":463,"percent_change":1742,"volume":620,"transactions":9,"vwap":1741},"2025-08-20",36.46,36.549,-0.16,{"date":1744,"open":1745,"high":1745,"low":1745,"close":1745,"change":932,"percent_change":827,"volume":626,"transactions":9,"vwap":1745},"2025-08-19",36.609,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":798,"percent_change":161,"volume":762,"transactions":9,"vwap":1749},"2025-08-18",36.74,36.808,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":1753,"percent_change":1585,"volume":626,"transactions":9,"vwap":1752},"2025-08-15",36.798,-0.114,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1757,"change":1758,"percent_change":768,"volume":626,"transactions":9,"vwap":1757},"2025-08-14",36.82,36.912,0.045,{"date":1760,"open":1761,"high":1083,"low":1761,"close":1083,"change":1762,"percent_change":1408,"volume":626,"transactions":9,"vwap":1083},"2025-08-13",36.772,0.106,{"date":1764,"open":1765,"high":1765,"low":1765,"close":1765,"change":1766,"percent_change":126,"volume":626,"transactions":9,"vwap":1765},"2025-08-12",36.761,0.361,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":751,"volume":632,"transactions":9,"vwap":1771},"2025-08-11",35.98,36.442,36.4,-0.092,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1776,"change":1777,"percent_change":571,"volume":671,"transactions":9,"vwap":1776},"2025-08-08",36.37,36.492,0.245,{"date":1779,"open":1780,"high":1780,"low":1780,"close":1780,"change":1781,"percent_change":972,"volume":626,"transactions":9,"vwap":1780},"2025-08-07",36.247,-0.039,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":793,"volume":626,"transactions":9,"vwap":1785},"2025-08-06",36.3,36.286,0.209,{"date":1788,"open":1789,"high":1789,"low":1789,"close":1789,"change":1790,"percent_change":721,"volume":626,"transactions":9,"vwap":1789},"2025-08-05",36.077,-0.138,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1574,"volume":671,"transactions":9,"vwap":1794},"2025-08-04",36.099998,36.215,0.411,{"date":1797,"open":1798,"high":1052,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-08-01",35.71,35.57,35.804,-0.396,-1.09,82300,{"date":1805,"open":1806,"high":1806,"low":1807,"close":1807,"change":1808,"percent_change":591,"volume":632,"transactions":9,"vwap":1807},"2025-07-31",36.36,36.2,-0.159,{"date":1810,"open":1806,"high":1806,"low":1811,"close":1811,"change":1812,"percent_change":782,"volume":620,"transactions":9,"vwap":1811},"2025-07-30",36.359,-0.009,{"date":1814,"open":1815,"high":1705,"low":1816,"close":1816,"change":688,"percent_change":454,"volume":650,"transactions":9,"vwap":1816},"2025-07-29",36.42,36.368,{"date":1818,"open":1819,"high":1820,"low":1740,"close":1820,"change":683,"percent_change":111,"volume":933,"transactions":9,"vwap":1820},"2025-07-28",36.47,36.472,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":551,"percent_change":1824,"volume":626,"transactions":9,"vwap":1823},"2025-07-25",36.484,0.27,{"date":1826,"open":1827,"high":1827,"low":1827,"close":1827,"change":1828,"percent_change":1477,"volume":626,"transactions":9,"vwap":1827},"2025-07-24",36.384,0.055,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":848,"percent_change":804,"volume":632,"transactions":9,"vwap":1832},"2025-07-23",36.14,36.329,36.13,{"date":1835,"open":1033,"high":1836,"low":1033,"close":1836,"change":1837,"percent_change":998,"volume":762,"transactions":9,"vwap":1836},"2025-07-22",36.127,0.031,{"date":1839,"open":1840,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1622,"volume":671,"transactions":9,"vwap":1841},"2025-07-21",36.19,36.096001,0.049,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":463,"volume":671,"transactions":9,"vwap":1846},"2025-07-18",36.040001,36.047001,35.97,-0.021,{"date":1850,"open":1052,"high":1851,"low":1052,"close":1851,"change":1852,"percent_change":329,"volume":671,"transactions":9,"vwap":1851},"2025-07-17",36.068001,0.173,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1856,"change":949,"percent_change":448,"volume":762,"transactions":9,"vwap":1856},"2025-07-16",35.78,35.895,35.67,{"date":1859,"open":1001,"high":1860,"low":1861,"close":1862,"change":1020,"percent_change":479,"volume":1863,"transactions":9,"vwap":1862},"2025-07-15",35.89,35.81,35.824,3300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1869,"percent_change":768,"volume":933,"transactions":9,"vwap":1867},"2025-07-14",35.906,35.926,35.88,0.043,{"date":1871,"open":1872,"high":1860,"low":1872,"close":1873,"change":1660,"percent_change":578,"volume":898,"transactions":9,"vwap":1873},"2025-07-11",35.85,35.883,{"date":1875,"open":996,"high":1876,"low":996,"close":1877,"change":1276,"percent_change":375,"volume":838,"transactions":9,"vwap":1877},"2025-07-10",35.995,35.971,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":914,"percent_change":329,"volume":626,"transactions":9,"vwap":1880},"2025-07-09",35.894,{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":1464,"percent_change":17,"volume":626,"transactions":9,"vwap":1883},"2025-07-08",35.724,{"date":1885,"open":1886,"high":1886,"low":1886,"close":1886,"change":1887,"percent_change":1135,"volume":626,"transactions":9,"vwap":1886},"2025-07-07",35.728,-0.217,{"date":1889,"open":989,"high":989,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":632,"transactions":9,"vwap":1890},"2025-07-03",35.945,0.237,0.66,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1896,"change":1684,"percent_change":1897,"volume":632,"transactions":9,"vwap":1896},"2025-07-02",35.66,35.708,0.33,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":184,"volume":1905,"transactions":9,"vwap":1903},"2025-07-01",35.6,35.64,35.56,35.592,-0.028,46100,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1909,"change":1477,"percent_change":166,"volume":620,"transactions":9,"vwap":1909},"2025-06-30",35.53,35.62,{"date":1911,"open":1912,"high":1912,"low":1912,"close":1912,"change":1200,"percent_change":1573,"volume":626,"transactions":9,"vwap":1912},"2025-06-27",35.47,{"date":1914,"open":1915,"high":1915,"low":1915,"close":1915,"change":1916,"percent_change":860,"volume":626,"transactions":9,"vwap":1915},"2025-06-26",35.318,0.236,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1670,"percent_change":971,"volume":620,"transactions":9,"vwap":1919},"2025-06-25",35.082001,{"date":1921,"open":1922,"high":1923,"low":1922,"close":1924,"change":1925,"percent_change":709,"volume":871,"transactions":9,"vwap":1924},"2025-06-24",34.9,35.13,35.096001,0.309,{"date":1927,"open":1928,"high":1928,"low":1928,"close":1928,"change":1929,"percent_change":1930,"volume":626,"transactions":9,"vwap":1928},"2025-06-23",34.787,0.274,0.79,{"date":1932,"open":1933,"high":1933,"low":1933,"close":1933,"change":1934,"percent_change":972,"volume":626,"transactions":9,"vwap":1933},"2025-06-20",34.513,-0.037,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1781,"percent_change":972,"volume":664,"transactions":9,"vwap":1939},"2025-06-18",34.69,34.54,34.55,{"date":1941,"open":1942,"high":1942,"low":1942,"close":1942,"change":1943,"percent_change":1944,"volume":626,"transactions":9,"vwap":1942},"2025-06-17",34.589,-0.22,-0.63,{"date":1946,"open":1947,"high":1947,"low":1947,"close":1947,"change":1948,"percent_change":283,"volume":626,"transactions":9,"vwap":1947},"2025-06-16",34.809,0.253,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1459,"percent_change":1953,"volume":671,"transactions":9,"vwap":1952},"2025-06-13",34.83,34.556,-0.85,{"date":1955,"open":1956,"high":1956,"low":1956,"close":1956,"change":1957,"percent_change":643,"volume":626,"transactions":9,"vwap":1956},"2025-06-12",34.851,0.096,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":657,"percent_change":353,"volume":626,"transactions":9,"vwap":1960},"2025-06-11",34.755,{"date":1962,"open":1963,"high":1963,"low":1963,"close":1963,"change":788,"percent_change":1515,"volume":626,"transactions":9,"vwap":1963},"2025-06-10",34.836,{"date":1965,"open":1966,"high":1966,"low":1966,"close":1966,"change":1191,"percent_change":67,"volume":626,"transactions":9,"vwap":1966},"2025-06-09",34.706,{"date":1968,"open":1969,"high":1969,"low":1969,"close":1969,"change":1970,"percent_change":1069,"volume":626,"transactions":9,"vwap":1969},"2025-06-06",34.687,0.301,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1975,"change":1039,"percent_change":1976,"volume":745,"transactions":9,"vwap":1975},"2025-06-05",34.47,34.56,34.386,-0.49,{"date":1978,"open":1979,"high":1979,"low":1979,"close":1979,"change":1464,"percent_change":17,"volume":626,"transactions":9,"vwap":1979},"2025-06-04",34.555,{"date":1981,"open":1982,"high":1982,"low":1982,"close":1982,"change":1983,"percent_change":1006,"volume":626,"transactions":9,"vwap":1982},"2025-06-03",34.559,0.188,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1617,"percent_change":391,"volume":1990,"transactions":9,"vwap":1989},"2025-06-02",34.26,34.39,34.24,34.371,33200,{"date":1992,"open":1993,"high":1988,"low":1993,"close":1988,"change":1994,"percent_change":19,"volume":632,"transactions":9,"vwap":1988},"2025-05-30",34.15,0.001,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1998,"percent_change":889,"volume":762,"transactions":9,"vwap":1997},"2025-05-29",34.239,0.076,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":2002,"percent_change":1232,"volume":626,"transactions":9,"vwap":2001},"2025-05-28",34.163,-0.135,{"date":2004,"open":2005,"high":2005,"low":2005,"close":2005,"change":2006,"percent_change":493,"volume":626,"transactions":9,"vwap":2005},"2025-05-27",34.298,0.527,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":2010,"percent_change":1281,"volume":626,"transactions":9,"vwap":2009},"2025-05-23",33.771,-0.162,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2014,"change":649,"percent_change":1634,"volume":671,"transactions":9,"vwap":2014},"2025-05-22",33.97,33.933,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":1059,"volume":2022,"transactions":9,"vwap":2020},"2025-05-21",34.33,34.375,33.96,33.982,-0.417,4600,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2026,"change":2027,"percent_change":1546,"volume":2028,"transactions":9,"vwap":2026},"2025-05-20",34.5,34.399,-0.103,3400,{"date":2030,"open":2031,"high":2032,"low":2031,"close":2032,"change":1904,"percent_change":184,"volume":762,"transactions":9,"vwap":2032},"2025-05-19",34.461,34.502,{"date":2034,"open":2035,"high":2035,"low":2036,"close":2037,"change":533,"percent_change":644,"volume":1154,"transactions":9,"vwap":2037},"2025-05-16",34.84,34.4,34.53,{"date":2039,"open":2040,"high":2041,"low":2040,"close":2042,"change":543,"percent_change":992,"volume":1162,"transactions":9,"vwap":2042},"2025-05-15",34.23,34.355,34.29,{"date":2044,"open":2040,"high":2040,"low":2045,"close":2045,"change":2046,"percent_change":914,"volume":762,"transactions":9,"vwap":2045},"2025-05-14",34.21,0.058,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":440,"volume":762,"transactions":9,"vwap":2051},"2025-05-13",33.92,34.164,34.152,0.214,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":762,"transactions":9,"vwap":2056},"2025-05-12",33.73,33.938,0.828,2.5,{"date":2060,"open":2061,"high":2061,"low":2062,"close":2062,"change":2063,"percent_change":972,"volume":671,"transactions":9,"vwap":2062},"2025-05-09",33.111,33.11,-0.038,{"date":2065,"open":2066,"high":2066,"low":2066,"close":2066,"change":1225,"percent_change":619,"volume":620,"transactions":9,"vwap":2066},"2025-05-08",33.148,{"date":2068,"open":2069,"high":2070,"low":2069,"close":2070,"change":2071,"percent_change":643,"volume":2072,"transactions":9,"vwap":2070},"2025-05-07",32.85,32.98,0.092,5600,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":1129,"percent_change":827,"volume":2079,"transactions":9,"vwap":2078},"2025-05-06",32.961,32.99,32.879,32.888,516000,{"date":2081,"open":2076,"high":2082,"low":2076,"close":2083,"change":2084,"percent_change":1976,"volume":2085,"transactions":9,"vwap":2083},"2025-05-05",33.17,33.064999,-0.164,2700,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":1482,"volume":2092,"transactions":9,"vwap":2090},"2025-05-02",33.09,33.29,33.229,0.429,3000,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":406,"percent_change":375,"volume":2099,"transactions":9,"vwap":2098},"2025-05-01",32.95,33.029999,32.78,32.8,15500,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2103,"change":2104,"percent_change":788,"volume":2105,"transactions":9,"vwap":2103},"2025-04-30",32.11,32.73,0.041,3200,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2109,"change":2111,"percent_change":1498,"volume":650,"transactions":9,"vwap":2109},"2025-04-29",32.54,32.689,32.53,0.118,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1122,"percent_change":33,"volume":2118,"transactions":9,"vwap":2117},"2025-04-28",32.52,32.68,32.442,32.571,3100,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2122,"change":1497,"percent_change":1573,"volume":1277,"transactions":9,"vwap":2122},"2025-04-25",32.291,32.508,32.26,{"date":2125,"open":2126,"high":2127,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":898,"transactions":9,"vwap":2127},"2025-04-24",32.076,32.37,0.471,1.48,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":704,"transactions":9,"vwap":2134},"2025-04-23",32.32,31.83,31.899,0.422,1.34,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-04-22",31.23,31.552,31.477,0.593,1.92,1600,{"date":176,"open":2146,"high":2146,"low":172,"close":2147,"change":2148,"percent_change":313,"volume":967,"transactions":9,"vwap":2147},31,30.884,-0.116]