[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-APUE":3,"homepage-market-summary":26,"stock-historical-APUE":168},{"ticker":4,"date":5,"profile":6,"quote":11},"APUE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ActivePassive U.S. Equity ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},47.08,47.11,47.17,46.8001,46.98,0.1,0.21,93692.431,0,48.17,24.438,142028.42258214936,95.4,857,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"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",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},30.99,121411,44314858.152902,50.3,"2025-04-21",[179,182,191,200,210,220,230,240,250,260,268,278,288,298,306,314,324,332,340,350,358,367,376,384,395,405,415,426,434,443,452,462,469,479,487,496,507,518,528,538,546,552,560,570,581,592,602,613,622,631,641,649,659,665,675,683,693,703,712,718,725,734,740,747,755,760,764,771,778,785,792,797,802,811,818,824,830,837,846,853,860,866,874,879,884,887,891,897,902,905,912,918,926,931,938,943,949,954,959,966,973,980,986,994,1002,1009,1014,1021,1027,1034,1039,1046,1053,1058,1066,1071,1079,1087,1094,1101,1108,1116,1124,1131,1137,1143,1149,1156,1165,1172,1181,1189,1196,1203,1209,1217,1222,1228,1237,1245,1253,1260,1267,1274,1281,1288,1295,1301,1307,1312,1318,1324,1332,1337,1344,1350,1355,1360,1367,1374,1380,1386,1393,1398,1402,1409,1417,1424,1432,1440,1447,1454,1458,1464,1470,1478,1484,1492,1498,1503,1509,1513,1518,1525,1529,1533,1537,1540,1543,1549,1553,1557,1560,1563,1568,1572,1575,1579,1586,1590,1595,1602,1606,1611,1613,1617,1619,1623,1627,1630,1632,1634,1640,1647,1655,1663,1670,1676,1683,1690,1694,1698,1701,1709,1717,1723,1730,1735,1741,1748,1753,1759,1762,1767,1771,1776,1783,1787,1794,1798,1804,1810,1815,1821,1827,1833,1837,1842,1848,1853,1859,1866,1869,1873,1878,1884,1888,1892,1895,1899,1905,1910,1914,1917,1920,1927,1931,1937,1942,1946,1951,1959,1964,1970,1975,1981,1986,1991,1999,2006,2014,2018,2025,2032,2034,2043,2047,2052,2056,2062,2068,2074,2080,2089,2096,2103,2110,2114,2122,2127,2132,2137,2144,2150,2156,2159,2165,2172,2178,2184,2188,2194,2200,2207,2213,2219,2227,2233,2239,2245,2251,2257,2262,2268,2275,2283,2290,2297,2302,2307,2310,2317,2323,2329,2334,2341,2346,2352,2358,2364,2369,2376,2381,2388,2395,2400,2406,2411,2417,2421,2429,2436,2444,2451,2458,2464,2471,2477,2484,2489,2495,2501,2509,2517,2525],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},297,46.9896,{"date":183,"open":184,"high":185,"low":16,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",47.18,47.38,-0.13,-0.28,119896.39626,208,47.3021,{"date":192,"open":193,"high":193,"low":194,"close":13,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",47.25,46.97,-0.08,-0.17,137709.8485,498,47.0489,{"date":201,"open":202,"high":203,"low":12,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",47.27,47.39,47.19,-0.34,-0.72,131847.175023,397,47.2425,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":167,"volume":217,"transactions":218,"vwap":219},"2026-09-25",47.275,47.58,47.255,47.53,0.2,149152.6275,327,47.4898,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":49,"volume":227,"transactions":228,"vwap":229},"2026-09-24",47.09,47.3999,47.07,47.33,0.02,106652.5845,261,47.2183,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",47.63,47.2701,47.31,-0.38,-0.8,100030.09784,225,47.4255,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":226,"volume":247,"transactions":248,"vwap":249},"2026-09-22",47.6957,47.755,47.625,47.69,0.01,59261.206703,162,47.6742,{"date":251,"open":225,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",47.75,47.3001,47.68,0.68,1.45,79580.779754,215,47.5467,{"date":261,"open":262,"high":263,"low":264,"close":263,"change":68,"percent_change":102,"volume":265,"transactions":266,"vwap":267},"2026-09-18",46.93,47,46.79,76085.17314,148,46.8538,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-17",47.05,46.83,46.95,0.47,1.01,123776.0355,224,46.8047,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":205,"volume":285,"transactions":286,"vwap":287},"2026-09-16",46.75,46.89,46.21,46.48,-0.16,104535.04087,413,46.796,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",46.78,46.6,46.64,-0.24,-0.51,82949.30973,267,46.6462,{"date":299,"open":290,"high":300,"low":301,"close":302,"change":284,"percent_change":205,"volume":303,"transactions":304,"vwap":305},"2026-09-14",47.03,46.71,46.88,81770.5915,209,46.9139,{"date":307,"open":224,"high":204,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",47.04,0.3579,0.77,123775.0695,453,47.1292,{"date":315,"open":316,"high":264,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",46.67,46.6128,46.6821,-0.2879,-0.61,143152.5625,293,46.7256,{"date":325,"open":14,"high":14,"low":326,"close":194,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",46.915,-0.27,-0.57,110465.82449,248,46.9888,{"date":333,"open":334,"high":335,"low":204,"close":336,"change":187,"percent_change":337,"volume":338,"transactions":189,"vwap":339},"2026-09-08",47.29,47.36,47.24,-0.59,74000.60821,47.3089,{"date":341,"open":215,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-04",47.59,47.45,47.52,-0.11,-0.23,112459.355461,278,47.536,{"date":351,"open":334,"high":352,"low":334,"close":232,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",47.698141,0.48,1.02,100557.1155,249,47.5757,{"date":359,"open":360,"high":361,"low":360,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":296,"vwap":366},"2026-09-02",46.99,47.225,47.15,0.205,0.44,139233.7995,47.1578,{"date":368,"open":222,"high":369,"low":370,"close":371,"change":372,"percent_change":83,"volume":373,"transactions":374,"vwap":375},"2026-09-01",47.145,46.86,46.945,-0.385,75811.2105,288,46.9657,{"date":377,"open":335,"high":203,"low":378,"close":225,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",47.185,-0.1,-0.21,152093.796255,723,47.2659,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",47.51,47.805,47.4016,47.43,-0.1753,-0.37,398701.983434,1285,47.5504,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",47.445,47.67,47.6053,0.2653,0.56,154858.4075,317,47.582,{"date":406,"open":193,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",47.42,47.1901,47.34,-0.0059,-0.01,97517.64275,166,47.2942,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",47.32,47.35,47.2201,47.3459,0.1259,0.27,144854.165191,344,47.2849,{"date":427,"open":428,"high":417,"low":429,"close":430,"change":186,"percent_change":327,"volume":431,"transactions":432,"vwap":433},"2026-08-24",47.26,47.16,47.22,86245.34166,214,47.249,{"date":435,"open":225,"high":436,"low":437,"close":418,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",47.41,47.2137,0.23,0.49,130589.0346,337,47.3574,{"date":444,"open":335,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",47.4,47.12,-0.3555,-0.75,105189.0905,319,47.2544,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":17,"volume":459,"transactions":460,"vwap":461},"2026-08-19",47.599,47.71,47.475,47.4755,0.0455,60043.427349,168,47.609,{"date":463,"open":464,"high":464,"low":389,"close":389,"change":465,"percent_change":448,"volume":466,"transactions":467,"vwap":468},"2026-08-18",47.57,-0.36,74547.5335,312,47.5102,{"date":470,"open":471,"high":472,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",47.9452,47.99,47.79,-0.22,-0.46,119737.955398,466,47.9233,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":379,"percent_change":380,"volume":485,"transactions":322,"vwap":486},"2026-08-14",48.1,48.15,47.9501,48.01,84317.3275,48.0338,{"date":488,"open":489,"high":21,"low":490,"close":491,"change":492,"percent_change":310,"volume":493,"transactions":494,"vwap":495},"2026-08-13",47.97,47.95,48.11,0.3657,75528.7705,392,48.0331,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",47.7499,47.83,47.7,47.7443,0.1431,0.3,58946.61588,175,47.7578,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",47.77,47.84,47.5701,47.6012,-0.1438,-0.3,76845.8645,340,47.7452,{"date":519,"open":520,"high":521,"low":245,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",47.76,47.87,47.745,-0.055,-0.12,74859.7905,450,47.7799,{"date":529,"open":530,"high":531,"low":464,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",47.61,47.81,47.8,0.33,0.7,143472.9425,306,47.7176,{"date":539,"open":540,"high":245,"low":343,"close":541,"change":524,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",47.55,47.47,-0.25,68411.2145,398,47.5361,{"date":547,"open":548,"high":472,"low":464,"close":342,"change":379,"percent_change":380,"volume":549,"transactions":550,"vwap":551},"2026-08-05",47.9,71981.88852,309,47.7337,{"date":553,"open":262,"high":554,"low":262,"close":245,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",47.78,0.87,1.86,80116.5125,285,47.4378,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":534,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-03",46.56,46.84,46.5301,46.82,1.52,93910.3045,386,46.6858,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",46,46.22,45.84,46.12,0.29,0.63,50964.6285,242,46.0013,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-30",45.6046,45.89,45.5,45.83,0.67,1.48,56290.5769,143,45.6719,{"date":593,"open":594,"high":574,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",45.72,45.13,45.16,-0.62,-1.35,49635.1449,266,45.4483,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",45.61,45.92,45.54,45.78,0.1166,0.26,56540.9819,217,45.6803,{"date":614,"open":615,"high":615,"low":616,"close":617,"change":618,"percent_change":411,"volume":619,"transactions":620,"vwap":621},"2026-07-27",46.045,45.49,45.6634,-0.0066,71900.551367,302,45.6247,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":68,"percent_change":102,"volume":628,"transactions":629,"vwap":630},"2026-07-24",45.58,45.94,45.565,45.67,79264.5617,426,45.7434,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",45.8,45.46,45.62,-0.53,-1.15,94796.9877,574,45.6094,{"date":642,"open":643,"high":644,"low":575,"close":645,"change":379,"percent_change":474,"volume":646,"transactions":647,"vwap":648},"2026-07-22",46.18,46.3,46.15,51464.94687,372,46.227,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":62,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-21",46.06,46.27,45.99,46.25,0.89,94024.9117,509,46.1673,{"date":660,"open":645,"high":645,"low":586,"close":574,"change":524,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",-0.26,81577.0087,479,46.0158,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":235,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-17",45.88,46.155,45.8701,45.96,-0.82,97897.345847,433,46.103,{"date":676,"open":677,"high":291,"low":573,"close":678,"change":346,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-16",46.4,46.34,-0.49,99992.6867,391,46.469,{"date":684,"open":685,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-15",46.61,46.31,46.57,0.15,0.32,93135.3377,269,46.418,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":286,"vwap":702},"2026-07-14",46.32,46.5,46.265,46.42,0.17,0.37,89877.5307,46.4053,{"date":704,"open":705,"high":706,"low":282,"close":654,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-13",46.46,46.5099,-0.32,-0.69,48330.4987,255,46.3695,{"date":713,"open":714,"high":292,"low":715,"close":687,"change":716,"percent_change":503,"volume":717,"transactions":9,"vwap":687},"2026-07-10",46.44,46.395,0.14,81300,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":555,"volume":724,"transactions":9,"vwap":722},"2026-07-09",46.13,46.445,46.43,0.4,192100,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-08",45.957,46.040001,45.64,46.029999,-0.19,-0.41,3066100,{"date":735,"open":736,"high":736,"low":737,"close":573,"change":293,"percent_change":738,"volume":739,"transactions":9,"vwap":573},"2026-07-07",46.38,46.080002,-0.52,72000,{"date":741,"open":742,"high":743,"low":742,"close":705,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":705},"2026-07-06",46.23,46.52,0.36,0.78,71300,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":345,"volume":754,"transactions":9,"vwap":752},"2026-07-02",46.41,46.439,45.77,46.099998,-0.05,64000,{"date":756,"open":757,"high":677,"low":758,"close":645,"change":753,"percent_change":345,"volume":759,"transactions":9,"vwap":645},"2026-07-01",46.09,46.027,97600,{"date":761,"open":762,"high":652,"low":762,"close":763,"change":689,"percent_change":534,"volume":759,"transactions":9,"vwap":763},"2026-06-30",45.79,46.2,{"date":765,"open":766,"high":667,"low":767,"close":667,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":667},"2026-06-29",45.59,45.29,0.59,1.3,81200,{"date":772,"open":773,"high":616,"low":774,"close":767,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":767},"2026-06-26",44.99,44.98,-0.02,-0.04,68600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":246,"percent_change":226,"volume":784,"transactions":9,"vwap":783},"2026-06-25",45.55,45.57,45.245,45.31,122400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":20,"percent_change":20,"volume":791,"transactions":9,"vwap":790},"2026-06-24",45.33,45.652,45.15,45.3,68200,{"date":793,"open":794,"high":624,"low":794,"close":790,"change":795,"percent_change":796,"volume":759,"transactions":9,"vwap":790},"2026-06-23",45.19,-0.6,-1.31,{"date":798,"open":799,"high":573,"low":586,"close":800,"change":196,"percent_change":391,"volume":801,"transactions":9,"vwap":800},"2026-06-22",46.0099983,45.9,100400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-18",45.98,46.094002,45.85,46.07,0.51,1.12,62400,{"date":812,"open":575,"high":282,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-17",45.43,45.56,-0.55,-1.19,97900,{"date":819,"open":820,"high":705,"low":757,"close":821,"change":822,"percent_change":597,"volume":823,"transactions":9,"vwap":821},"2026-06-16",46.33,46.11,-0.29,145600,{"date":825,"open":826,"high":696,"low":826,"close":677,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":677},"2026-06-15",46.26,0.74,1.62,97200,{"date":831,"open":780,"high":832,"low":833,"close":834,"change":576,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-12",45.74,45.36,45.66,0.64,106900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-11",44.78,45.508,44.58,45.37,0.75,1.68,84300,{"date":847,"open":848,"high":833,"low":849,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",44.96,44.62,-0.655,-1.45,82400,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":542,"volume":859,"transactions":9,"vwap":857},"2026-06-09",45.87,44.4,45.275,-0.115,128400,{"date":861,"open":627,"high":862,"low":863,"close":864,"change":716,"percent_change":42,"volume":865,"transactions":9,"vwap":864},"2026-06-08",45.71,45.32,45.39,76600,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":637,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-05",45.91,46.02,45.14,45.25,-2.48,58500,{"date":875,"open":876,"high":877,"low":876,"close":677,"change":688,"percent_change":689,"volume":878,"transactions":9,"vwap":677},"2026-06-04",46.060001,46.51,100200,{"date":880,"open":698,"high":698,"low":881,"close":654,"change":327,"percent_change":882,"volume":883,"transactions":9,"vwap":654},"2026-06-03",46.19,-0.58,61900,{"date":885,"open":820,"high":291,"low":820,"close":743,"change":20,"percent_change":20,"volume":886,"transactions":9,"vwap":743},"2026-06-02",73100,{"date":888,"open":644,"high":685,"low":652,"close":743,"change":889,"percent_change":533,"volume":890,"transactions":9,"vwap":743},"2026-06-01",0.153,102800,{"date":892,"open":652,"high":698,"low":652,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-29",46.367,0.117,0.25,59200,{"date":898,"open":868,"high":899,"low":584,"close":654,"change":895,"percent_change":900,"volume":901,"transactions":9,"vwap":654},"2026-05-28",46.28,0.54,52200,{"date":903,"open":727,"high":869,"low":855,"close":572,"change":246,"percent_change":226,"volume":904,"transactions":9,"vwap":572},"2026-05-27",79800,{"date":906,"open":907,"high":908,"low":909,"close":653,"change":533,"percent_change":910,"volume":911,"transactions":9,"vwap":653},"2026-05-26",46.0050011,46.049999,45.842,0.72,108500,{"date":913,"open":781,"high":914,"low":915,"close":834,"change":18,"percent_change":916,"volume":917,"transactions":9,"vwap":834},"2026-05-22",45.82,45.559,0.46,92700,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":18,"volume":925,"transactions":9,"vwap":923},"2026-05-21",45.12,45.515,45.109,45.45,0.093,85700,{"date":927,"open":920,"high":928,"low":929,"close":928,"change":930,"percent_change":76,"volume":836,"transactions":9,"vwap":928},"2026-05-20",45.357,45.09,0.487,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":327,"percent_change":795,"volume":937,"transactions":9,"vwap":936},"2026-05-19",44.93,45.11,44.75,44.87,89200,{"date":939,"open":940,"high":871,"low":941,"close":870,"change":775,"percent_change":776,"volume":942,"transactions":9,"vwap":870},"2026-05-18",45.18,44.92,103200,{"date":944,"open":767,"high":945,"low":596,"close":596,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":596},"2026-05-15",45.4,-0.54,-1.18,70800,{"date":950,"open":923,"high":914,"low":923,"close":951,"change":503,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-14",45.7,0.66,153300,{"date":955,"open":956,"high":957,"low":956,"close":945,"change":438,"percent_change":808,"volume":958,"transactions":9,"vwap":945},"2026-05-13",45.084999,45.44,78600,{"date":960,"open":961,"high":962,"low":963,"close":962,"change":964,"percent_change":91,"volume":965,"transactions":9,"vwap":962},"2026-05-12",44.965,45.17,44.79,-0.09,94400,{"date":967,"open":767,"high":968,"low":969,"close":970,"change":162,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-11",45.345,45.21,45.26,0.07,82600,{"date":974,"open":975,"high":976,"low":975,"close":977,"change":978,"percent_change":745,"volume":979,"transactions":9,"vwap":977},"2026-05-08",45,45.24,45.23,0.35,90800,{"date":981,"open":982,"high":789,"low":963,"close":983,"change":380,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-07",45.040001,44.88,-0.47,146300,{"date":987,"open":988,"high":989,"low":990,"close":929,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":929},"2026-05-06",44.821,45.099998,44.81,0.6,1.35,98100,{"date":995,"open":996,"high":997,"low":996,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-05",44.345,44.55,44.49,0.43,0.98,104200,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":542,"percent_change":136,"volume":1008,"transactions":9,"vwap":1007},"2026-05-04",44.21,44.31,43.91,44.060001,165600,{"date":1010,"open":1011,"high":998,"low":1011,"close":1005,"change":1012,"percent_change":422,"volume":1013,"transactions":9,"vwap":1005},"2026-05-01",44.27,0.12,117800,{"date":1015,"open":1016,"high":1004,"low":1017,"close":1018,"change":808,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-30",43.795,43.67,44.19,1.17,109000,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1023,"change":20,"percent_change":20,"volume":1026,"transactions":9,"vwap":1023},"2026-04-29",43.68,43.71,43.51,94000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1023,"change":187,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1023},"2026-04-28",43.737,43.77,43.57,-0.64,96300,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":18,"volume":993,"transactions":9,"vwap":1037},"2026-04-27",43.8,43.96,0.09,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1043,"change":422,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-24",43.61,43.92,43.87,0.62,113000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1048,"change":196,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1048},"2026-04-23",43.6,43.79,43.21,-0.39,81700,{"date":1054,"open":1055,"high":1030,"low":1048,"close":1030,"change":62,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1030},"2026-04-22",43.623,0.95,56400,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":337,"volume":1065,"transactions":9,"vwap":1063},"2026-04-21",43.72,43.83,43.32,43.36,-0.257,106700,{"date":1067,"open":1048,"high":1023,"low":1025,"close":1068,"change":1069,"percent_change":293,"volume":1070,"transactions":9,"vwap":1068},"2026-04-20",43.617,-0.103,82700,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1060,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1060},"2026-04-17",43.5,43.85,43.485,0.58,1.34,65200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":34,"volume":1086,"transactions":9,"vwap":1084},"2026-04-16",43.049999,43.19,42.96,43.14,0.08,115200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":978,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-15",42.83,43.060001,42.81,0.82,103100,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":439,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-14",42.3,42.74,42.71,1.16,88300,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1105,"change":1106,"percent_change":354,"volume":1107,"transactions":9,"vwap":1105},"2026-04-13",41.64,42.27,42.22,0.425,138300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":91,"volume":1115,"transactions":9,"vwap":1113},"2026-04-10",41.865,41.95,41.75,41.795,-0.085,103300,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":438,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-09",41.53,41.94,41.5,41.88,0.55,104500,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":170,"percent_change":1130,"volume":953,"transactions":9,"vwap":1129},"2026-04-08",41.59,41.71,41.42,41.65,2.46,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1134,"change":68,"percent_change":1012,"volume":1136,"transactions":9,"vwap":1134},"2026-04-07",40.43,40.65,40.2,220600,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1140,"change":438,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-06",40.34,40.6,0.57,82100,{"date":1144,"open":1145,"high":1146,"low":1145,"close":1147,"change":246,"percent_change":226,"volume":1148,"transactions":9,"vwap":1147},"2026-04-02",39.84,40.503,40.37,160200,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":534,"volume":1155,"transactions":9,"vwap":1153},"2026-04-01",40.23,40.56,40.36,0.28,132100,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-03-31",39.35,40.09,39.3,40.080002,1.18,3.03,153100,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":196,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-30",39.44,38.77,38.9,-0.44,133900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-27",39.4,39.53,39.040001,39.07,-0.68,-1.71,163200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1032,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-26",40.11,40.3,39.72,39.75,-1.58,164100,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":363,"percent_change":808,"volume":1195,"transactions":9,"vwap":1194},"2026-03-25",40.45,40.537,40.24,40.39,84400,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1114,"percent_change":380,"volume":1202,"transactions":9,"vwap":1201},"2026-03-24",40,40.4,39.965,40.185,132500,{"date":1204,"open":1153,"high":1205,"low":1206,"close":1207,"change":916,"percent_change":1099,"volume":1208,"transactions":9,"vwap":1207},"2026-03-23",40.72,40.25,40.27,135500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":795,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-03-20",40.135,40.16,39.69,39.81,-1.48,122900,{"date":1218,"open":1147,"high":1140,"low":1219,"close":1220,"change":964,"percent_change":474,"volume":1221,"transactions":9,"vwap":1220},"2026-03-19",40.168,40.41,88500,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":795,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-18",40.966,40.5,-1.46,113200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-17",41.144,41.26,41.035,41.099998,0.16,0.39,106600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":127,"volume":1244,"transactions":9,"vwap":1242},"2026-03-16",40.93,41.09,40.866,40.94,0.402,153200,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":1251,"percent_change":738,"volume":1252,"transactions":9,"vwap":1250},"2026-03-13",40.95,41.07,40.484,40.538,-0.212,129900,{"date":1254,"open":1255,"high":1248,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-12",41.049999,40.75,-0.66,-1.59,151300,{"date":1261,"open":1262,"high":1263,"low":1231,"close":1264,"change":112,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-11",41.43,41.549,41.41,-0.07,101700,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":195,"percent_change":731,"volume":1273,"transactions":9,"vwap":1272},"2026-03-10",41.46,41.86,41.331,41.44,127100,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":576,"percent_change":534,"volume":1280,"transactions":9,"vwap":1279},"2026-03-09",40.74,41.55,40.55,41.52,88900,{"date":1282,"open":1283,"high":1284,"low":1240,"close":1285,"change":328,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-06",41.22,41.4,41.23,-1.36,119300,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":661,"percent_change":597,"volume":1294,"transactions":9,"vwap":1293},"2026-03-05",41.83,42,41.485,41.8,102200,{"date":1296,"open":1293,"high":1297,"low":1298,"close":1299,"change":42,"percent_change":827,"volume":1300,"transactions":9,"vwap":1299},"2026-03-04",42.13,41.76,42.060001,67500,{"date":1302,"open":1303,"high":1270,"low":1304,"close":1112,"change":732,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1112},"2026-03-03",41.27,41.069,-0.97,87600,{"date":1308,"open":1103,"high":1309,"low":1103,"close":1310,"change":971,"percent_change":699,"volume":1311,"transactions":9,"vwap":1310},"2026-03-02",42.28,42.16,393500,{"date":1313,"open":1314,"high":1297,"low":1315,"close":1316,"change":293,"percent_change":328,"volume":1317,"transactions":9,"vwap":1316},"2026-02-27",41.91,41.881,42.09,89700,{"date":1319,"open":1320,"high":1320,"low":1321,"close":1322,"change":380,"percent_change":679,"volume":1323,"transactions":9,"vwap":1322},"2026-02-26",42.53,42.029999,42.33,79000,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1327,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1327},"2026-02-25",42.46,42.54,42.312,0.38,0.9,77100,{"date":1333,"open":1334,"high":1105,"low":1334,"close":1310,"change":689,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1310},"2026-02-24",41.84,0.76,85600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1334,"change":679,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1334},"2026-02-23",42.21,42.23,41.77,-1.16,89000,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1322,"change":1348,"percent_change":255,"volume":1349,"transactions":9,"vwap":1322},"2026-02-20",41.92,42.37,0.286,116700,{"date":1351,"open":1321,"high":1297,"low":1346,"close":1352,"change":1353,"percent_change":187,"volume":1354,"transactions":9,"vwap":1352},"2026-02-19",42.043999,-0.116,84900,{"date":1356,"open":1291,"high":1357,"low":1358,"close":1310,"change":438,"percent_change":1122,"volume":1359,"transactions":9,"vwap":1310},"2026-02-18",42.34,41.936,135900,{"date":1361,"open":1341,"high":1362,"low":1120,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-02-17",42.099998,41.93,0.025,0.06,146600,{"date":1368,"open":1298,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1086,"transactions":9,"vwap":1371},"2026-02-13",42.19,41.74,41.905,0.055,0.13,{"date":1375,"open":1376,"high":1376,"low":1334,"close":1377,"change":206,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-12",42.65,41.85,-1.69,102100,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":775,"percent_change":753,"volume":1385,"transactions":9,"vwap":1384},"2026-02-11",42.82,42.39,42.57,123800,{"date":1387,"open":1097,"high":1091,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-10",42.55,42.59,-0.15,-0.35,99800,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1097,"change":18,"percent_change":439,"volume":1397,"transactions":9,"vwap":1097},"2026-02-09",42.4,42.8,124500,{"date":1399,"open":1316,"high":1327,"low":1316,"close":1320,"change":555,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1320},"2026-02-06",2.09,96200,{"date":1403,"open":1377,"high":1404,"low":1126,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-05",41.96,41.66,-0.48,-1.14,117400,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":731,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2026-02-04",42.48,42.5,41.97,42.14,-0.45,111400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1322,"change":117,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1322},"2026-02-03",42.73,42.745,42.0099983,-0.77,144300,{"date":1425,"open":1426,"high":1427,"low":1426,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-02-02",42.24,42.78,42.66,0.22,0.52,125000,{"date":1433,"open":1383,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-01-30",42.52,42.17,42.44,-0.133,-0.31,54800,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":964,"volume":1446,"transactions":9,"vwap":1444},"2026-01-29",42.67,42.07,42.573,-0.037,94200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":753,"percent_change":524,"volume":1453,"transactions":9,"vwap":1452},"2026-01-28",42.6,42.77,42.58,42.61,114000,{"date":1455,"open":1452,"high":1097,"low":1456,"close":1428,"change":18,"percent_change":439,"volume":1457,"transactions":9,"vwap":1428},"2026-01-27",42.56,71600,{"date":1459,"open":1460,"high":1388,"low":1460,"close":1461,"change":1462,"percent_change":916,"volume":1463,"transactions":9,"vwap":1461},"2026-01-26",42.31,42.45,0.195,797800,{"date":1465,"open":1369,"high":1347,"low":1466,"close":1467,"change":1468,"percent_change":1265,"volume":1469,"transactions":9,"vwap":1467},"2026-01-23",42.18,42.255,-0.029,104700,{"date":1471,"open":1460,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-01-22",42.43,42.171,42.284,0.224,0.53,100800,{"date":1479,"open":1480,"high":1309,"low":1481,"close":1299,"change":353,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1299},"2026-01-21",41.72,41.7,1.15,87000,{"date":1485,"open":1341,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-01-20",42.02,41.54,41.58,-0.855,-2.01,136800,{"date":1493,"open":1320,"high":1320,"low":1494,"close":1495,"change":1496,"percent_change":20,"volume":1497,"transactions":9,"vwap":1495},"2026-01-16",42.339,42.435,0.002,58700,{"date":1499,"open":1320,"high":1442,"low":1472,"close":1500,"change":1501,"percent_change":503,"volume":1502,"transactions":9,"vwap":1500},"2026-01-15",42.433,0.128,95600,{"date":1504,"open":1460,"high":1357,"low":1505,"close":1506,"change":1507,"percent_change":732,"volume":1508,"transactions":9,"vwap":1506},"2026-01-14",42.080002,42.305,-0.175,63700,{"date":1510,"open":1452,"high":1442,"low":1511,"close":1411,"change":524,"percent_change":187,"volume":1512,"transactions":9,"vwap":1411},"2026-01-13",42.36,134100,{"date":1514,"open":1104,"high":1515,"low":1104,"close":1449,"change":1516,"percent_change":895,"volume":1517,"transactions":9,"vwap":1449},"2026-01-12",42.64,0.105,148600,{"date":1519,"open":1520,"high":1388,"low":1521,"close":1522,"change":1523,"percent_change":1476,"volume":1524,"transactions":9,"vwap":1522},"2026-01-09",42.232,42.198,42.495,0.225,103400,{"date":1526,"open":1310,"high":1527,"low":1310,"close":1104,"change":971,"percent_change":699,"volume":1528,"transactions":9,"vwap":1104},"2026-01-08",42.295,123200,{"date":1530,"open":1357,"high":1461,"low":1531,"close":1531,"change":284,"percent_change":235,"volume":1532,"transactions":9,"vwap":1531},"2026-01-07",42.2,54200,{"date":1534,"open":1316,"high":1395,"low":1316,"close":1511,"change":503,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1511},"2026-01-06",0.71,111600,{"date":1538,"open":1486,"high":1369,"low":1421,"close":1299,"change":42,"percent_change":827,"volume":1539,"transactions":9,"vwap":1299},"2026-01-05",82900,{"date":1541,"open":1334,"high":1121,"low":1488,"close":1112,"change":1085,"percent_change":34,"volume":1542,"transactions":9,"vwap":1112},"2026-01-02",71100,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":1438,"percent_change":1548,"volume":873,"transactions":9,"vwap":1547},"2025-12-31",41.9,41.655,41.67,-0.74,{"date":1550,"open":1404,"high":1551,"low":1119,"close":1552,"change":775,"percent_change":753,"volume":1483,"transactions":9,"vwap":1552},"2025-12-30",42.035999,41.98,{"date":1554,"open":1555,"high":1316,"low":1119,"close":1291,"change":91,"percent_change":984,"volume":1556,"transactions":9,"vwap":1291},"2025-12-29",41.99,114200,{"date":1558,"open":1426,"high":1426,"low":1559,"close":1531,"change":112,"percent_change":1265,"volume":937,"transactions":9,"vwap":1531},"2025-12-26",42.131,{"date":1561,"open":1443,"high":1309,"low":1562,"close":1340,"change":889,"percent_change":744,"volume":1171,"transactions":9,"vwap":1340},"2025-12-24",42.055,{"date":1564,"open":1293,"high":1565,"low":1293,"close":1565,"change":1566,"percent_change":1567,"volume":1343,"transactions":9,"vwap":1565},"2025-12-23",42.077,-0.183,-0.43,{"date":1569,"open":1414,"high":1104,"low":1297,"close":1570,"change":689,"percent_change":1335,"volume":1571,"transactions":9,"vwap":1570},"2025-12-22",42.26,109700,{"date":1573,"open":1127,"high":1552,"low":1127,"close":1119,"change":576,"percent_change":534,"volume":1574,"transactions":9,"vwap":1119},"2025-12-19",63300,{"date":1576,"open":1103,"high":1270,"low":1487,"close":1129,"change":1577,"percent_change":1092,"volume":1578,"transactions":9,"vwap":1129},"2025-12-18",0.34,100300,{"date":1580,"open":1370,"high":1581,"low":1582,"close":1583,"change":1170,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-17",41.765,41.28,41.31,-1.05,145000,{"date":1587,"open":1293,"high":1334,"low":1588,"close":1112,"change":1390,"percent_change":465,"volume":1589,"transactions":9,"vwap":1112},"2025-12-16",41.51,111100,{"date":1591,"open":1346,"high":1119,"low":1592,"close":1545,"change":1593,"percent_change":776,"volume":1594,"transactions":9,"vwap":1545},"2025-12-15",41.791,-0.015,214000,{"date":1596,"open":1322,"high":1322,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-12-12",41.82,41.915,-0.465,-1.1,136400,{"date":1603,"open":1362,"high":1395,"low":1321,"close":1604,"change":1085,"percent_change":34,"volume":1605,"transactions":9,"vwap":1604},"2025-12-11",42.38,91800,{"date":1607,"open":1608,"high":1347,"low":1608,"close":1096,"change":1235,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1096},"2025-12-10",41.87,0.93,85100,{"date":1612,"open":1404,"high":1505,"low":1314,"close":1314,"change":776,"percent_change":379,"volume":1408,"transactions":9,"vwap":1314},"2025-12-09",{"date":1614,"open":1615,"high":1615,"low":1608,"close":1111,"change":1390,"percent_change":465,"volume":1616,"transactions":9,"vwap":1111},"2025-12-08",42.11,120700,{"date":1618,"open":1505,"high":1339,"low":1421,"close":1362,"change":1373,"percent_change":42,"volume":1202,"transactions":9,"vwap":1362},"2025-12-05",{"date":1620,"open":1621,"high":1621,"low":1377,"close":1413,"change":246,"percent_change":226,"volume":1622,"transactions":9,"vwap":1413},"2025-12-04",42.040001,87200,{"date":1624,"open":1370,"high":1421,"low":1370,"close":1404,"change":34,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1404},"2025-12-03",0.45,86300,{"date":1628,"open":1341,"high":1314,"low":1480,"close":1341,"change":1365,"percent_change":716,"volume":1629,"transactions":9,"vwap":1341},"2025-12-02",96900,{"date":1631,"open":1488,"high":1270,"low":1488,"close":1127,"change":474,"percent_change":738,"volume":1457,"transactions":9,"vwap":1127},"2025-12-01",{"date":1633,"open":1370,"high":1363,"low":1370,"close":1363,"change":34,"percent_change":916,"volume":886,"transactions":9,"vwap":1363},"2025-11-28",{"date":1635,"open":1636,"high":1334,"low":1637,"close":1370,"change":533,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1370},"2025-11-26",41.555,41.536,0.8,104600,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1264,"change":1645,"percent_change":97,"volume":1646,"transactions":9,"vwap":1264},"2025-11-25",41,41.47,40.91,0.432,132600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1556,"transactions":9,"vwap":1652},"2025-11-24",40.67,41.02,40.59,40.978,0.648,1.61,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":364,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-21",40.07,40.64,39.915,40.33,1.1,145400,{"date":1664,"open":1240,"high":1582,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-20",39.87,39.89,-0.67,-1.65,134000,{"date":1671,"open":1147,"high":1672,"low":1673,"close":1152,"change":1674,"percent_change":999,"volume":1675,"transactions":9,"vwap":1152},"2025-11-19",40.76,40.31,0.175,72200,{"date":1677,"open":1220,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":815,"volume":1682,"transactions":9,"vwap":1680},"2025-11-18",40.63,40.118,40.385,-0.225,78900,{"date":1684,"open":1685,"high":1686,"low":1191,"close":1687,"change":1170,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-17",40.89,41.15,40.61,-1.07,120000,{"date":1691,"open":1140,"high":1231,"low":1278,"close":1255,"change":1692,"percent_change":411,"volume":1693,"transactions":9,"vwap":1255},"2025-11-14",-0.003,109200,{"date":1695,"open":1487,"high":1129,"low":1642,"close":1696,"change":1697,"percent_change":1378,"volume":1431,"transactions":9,"vwap":1696},"2025-11-13",41.053001,-0.707,{"date":1699,"open":1121,"high":1121,"low":1700,"close":1298,"change":1364,"percent_change":1365,"volume":717,"transactions":9,"vwap":1298},"2025-11-12",41.68,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":102,"volume":1708,"transactions":9,"vwap":1706},"2025-11-11",41.56,41.79,41.525,41.735,0.045,113900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":255,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-11-10",41.39,41.73,41.32,41.69,1.66,109400,{"date":1718,"open":1678,"high":1719,"low":1720,"close":1721,"change":162,"percent_change":971,"volume":1722,"transactions":9,"vwap":1721},"2025-11-07",41.040001,40.46,41.0099983,164500,{"date":1724,"open":1725,"high":1726,"low":1644,"close":1727,"change":1728,"percent_change":1729,"volume":1626,"transactions":9,"vwap":1727},"2025-11-06",41.18,41.255,40.98,-0.427,-1.03,{"date":1731,"open":1732,"high":1488,"low":1732,"close":1733,"change":1734,"percent_change":900,"volume":1601,"transactions":9,"vwap":1733},"2025-11-05",41.16,41.407,0.222,{"date":1736,"open":1737,"high":1738,"low":1732,"close":1739,"change":1406,"percent_change":637,"volume":1740,"transactions":9,"vwap":1739},"2025-11-04",41.17,41.48,41.185,148000,{"date":1742,"open":1743,"high":1127,"low":1744,"close":1745,"change":1746,"percent_change":1234,"volume":1747,"transactions":9,"vwap":1745},"2025-11-03",41.62,41.6,41.665,0.065,79100,{"date":1749,"open":1712,"high":1112,"low":1750,"close":1744,"change":17,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1744},"2025-10-31",41.424,0.24,121100,{"date":1754,"open":1129,"high":1755,"low":1756,"close":1120,"change":1391,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1120},"2025-10-30",41.78,41.45,-0.84,81400,{"date":1760,"open":1291,"high":1421,"low":1103,"close":1377,"change":20,"percent_change":20,"volume":1761,"transactions":9,"vwap":1377},"2025-10-29",142200,{"date":1763,"open":1764,"high":1765,"low":1298,"close":1377,"change":226,"percent_change":68,"volume":1766,"transactions":9,"vwap":1377},"2025-10-28",41.89,41.955,201000,{"date":1768,"open":1405,"high":1334,"low":1405,"close":1290,"change":364,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1290},"2025-10-27",1.06,158100,{"date":1772,"open":1773,"high":1756,"low":1773,"close":1711,"change":1774,"percent_change":745,"volume":1775,"transactions":9,"vwap":1711},"2025-10-24",41.33,0.322,77900,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1781,"percent_change":952,"volume":1782,"transactions":9,"vwap":1780},"2025-10-23",40.8,41.13,41.068001,0.268,83800,{"date":1784,"open":1240,"high":1240,"low":1278,"close":1778,"change":1785,"percent_change":597,"volume":1786,"transactions":9,"vwap":1778},"2025-10-22",-0.255,108800,{"date":1788,"open":1789,"high":1790,"low":1247,"close":1791,"change":1792,"percent_change":49,"volume":1793,"transactions":9,"vwap":1791},"2025-10-21",40.99,41.125,41.055,0.015,265200,{"date":1795,"open":1276,"high":1248,"low":1276,"close":1719,"change":364,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1719},"2025-10-20",1.08,99400,{"date":1799,"open":1192,"high":1800,"low":1801,"close":1140,"change":1802,"percent_change":1476,"volume":1803,"transactions":9,"vwap":1140},"2025-10-17",40.66,40.225,0.215,84500,{"date":1805,"open":1672,"high":1806,"low":1807,"close":1680,"change":1808,"percent_change":1422,"volume":1809,"transactions":9,"vwap":1680},"2025-10-16",40.82,40.18,-0.315,100900,{"date":1811,"open":1812,"high":1224,"low":1194,"close":1813,"change":699,"percent_change":167,"volume":1814,"transactions":9,"vwap":1813},"2025-10-15",40.77,40.7,84000,{"date":1816,"open":1817,"high":1813,"low":1817,"close":1818,"change":1819,"percent_change":411,"volume":1820,"transactions":9,"vwap":1818},"2025-10-14",40.12,40.53,-0.006,111300,{"date":1822,"open":1199,"high":1651,"low":1673,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-10-13",40.536,0.656,1.64,45000,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1195,"transactions":9,"vwap":1830},"2025-10-10",41.11,39.88,-1.13,-2.76,{"date":1834,"open":1737,"high":1737,"low":1835,"close":1721,"change":186,"percent_change":707,"volume":1836,"transactions":9,"vwap":1721},"2025-10-09",40.9,121700,{"date":1838,"open":1255,"high":1839,"low":1255,"close":1840,"change":1429,"percent_change":900,"volume":1841,"transactions":9,"vwap":1840},"2025-10-08",41.192,41.14,99200,{"date":1843,"open":1779,"high":1844,"low":1845,"close":1846,"change":196,"percent_change":732,"volume":1847,"transactions":9,"vwap":1846},"2025-10-07",41.175,40.831,40.92,115400,{"date":1849,"open":1850,"high":1732,"low":1789,"close":1240,"change":1851,"percent_change":1154,"volume":1852,"transactions":9,"vwap":1240},"2025-10-06",41.080002,0.113,137900,{"date":1854,"open":1855,"high":1737,"low":1856,"close":1857,"change":246,"percent_change":226,"volume":1858,"transactions":9,"vwap":1857},"2025-10-03",40.97,40.936,40.977,86200,{"date":1860,"open":1861,"high":1855,"low":1862,"close":1863,"change":1864,"percent_change":716,"volume":1865,"transactions":9,"vwap":1863},"2025-10-02",40.96,40.78,40.967,0.057,104100,{"date":1867,"open":1134,"high":1239,"low":1678,"close":1644,"change":1373,"percent_change":689,"volume":1868,"transactions":9,"vwap":1644},"2025-10-01",106300,{"date":1870,"open":1278,"high":1862,"low":1871,"close":1862,"change":688,"percent_change":700,"volume":1872,"transactions":9,"vwap":1862},"2025-09-30",40.49,101400,{"date":1874,"open":1800,"high":1875,"low":1225,"close":1678,"change":1876,"percent_change":895,"volume":1877,"transactions":9,"vwap":1678},"2025-09-29",40.69,0.101,103600,{"date":1879,"open":1194,"high":1818,"low":1184,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-09-26",40.529,0.279,0.69,117300,{"date":1885,"open":1135,"high":1886,"low":1183,"close":1206,"change":327,"percent_change":1667,"volume":1887,"transactions":9,"vwap":1206},"2025-09-25",40.351,101100,{"date":1889,"open":1649,"high":1649,"low":1220,"close":1890,"change":195,"percent_change":91,"volume":1891,"transactions":9,"vwap":1890},"2025-09-24",40.52,182300,{"date":1893,"open":1862,"high":1835,"low":1894,"close":1140,"change":91,"percent_change":679,"volume":1556,"transactions":9,"vwap":1140},"2025-09-23",40.565,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1778,"change":102,"percent_change":422,"volume":1446,"transactions":9,"vwap":1778},"2025-09-22",40.57,40.857,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1875,"change":688,"percent_change":700,"volume":1904,"transactions":9,"vwap":1875},"2025-09-19",40.58,40.695,40.47,68700,{"date":1906,"open":1194,"high":1907,"low":1194,"close":1908,"change":18,"percent_change":1430,"volume":1909,"transactions":9,"vwap":1908},"2025-09-18",40.616,40.54,101000,{"date":1911,"open":1912,"high":1191,"low":1212,"close":1660,"change":20,"percent_change":20,"volume":1913,"transactions":9,"vwap":1660},"2025-09-17",40.32,111000,{"date":1915,"open":1220,"high":1220,"low":1916,"close":1660,"change":112,"percent_change":1265,"volume":1416,"transactions":9,"vwap":1660},"2025-09-16",40.279,{"date":1918,"open":1912,"high":1199,"low":1673,"close":1153,"change":34,"percent_change":273,"volume":1919,"transactions":9,"vwap":1153},"2025-09-15",116900,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1924,"change":1925,"percent_change":1390,"volume":1926,"transactions":9,"vwap":1924},"2025-09-12",40.22,40.29,40.17,-0.06,89100,{"date":1928,"open":1929,"high":1207,"low":1929,"close":1151,"change":1329,"percent_change":1056,"volume":1930,"transactions":9,"vwap":1151},"2025-09-11",39.97,115800,{"date":1932,"open":1198,"high":1933,"low":1934,"close":1935,"change":17,"percent_change":895,"volume":1936,"transactions":9,"vwap":1935},"2025-09-10",40.049999,39.77,39.85,127300,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1186,"change":162,"percent_change":1085,"volume":1379,"transactions":9,"vwap":1186},"2025-09-09",39.709,39.76,39.58,{"date":1943,"open":1185,"high":1940,"low":1944,"close":1185,"change":716,"percent_change":978,"volume":1945,"transactions":9,"vwap":1185},"2025-09-08",39.61,66800,{"date":1947,"open":1935,"high":1935,"low":1948,"close":1941,"change":1949,"percent_change":707,"volume":1950,"transactions":9,"vwap":1941},"2025-09-05",39.42,-0.127,100500,{"date":1952,"open":1953,"high":1954,"low":1158,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-09-04",39.414,39.71,39.707,0.337,0.86,80700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1962,"change":699,"percent_change":999,"volume":1747,"transactions":9,"vwap":1962},"2025-09-03",39.32,39.37,39.153,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1967,"change":293,"percent_change":320,"volume":1969,"transactions":9,"vwap":1967},"2025-09-02",38.96,39.2,38.863,95900,{"date":1971,"open":1972,"high":1941,"low":1973,"close":1167,"change":187,"percent_change":90,"volume":1974,"transactions":9,"vwap":1167},"2025-08-29",39.56,39.34,72300,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1185,"change":1234,"percent_change":723,"volume":1980,"transactions":9,"vwap":1185},"2025-08-28",39.59,39.73,39.52,108900,{"date":1982,"open":1972,"high":1983,"low":1984,"close":1972,"change":68,"percent_change":1373,"volume":1985,"transactions":9,"vwap":1972},"2025-08-27",39.62,39.5,65600,{"date":1987,"open":1961,"high":1988,"low":1989,"close":1988,"change":34,"percent_change":353,"volume":1990,"transactions":9,"vwap":1988},"2025-08-26",39.51,39.31,60900,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1961,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1961},"2025-08-25",39.387,39.45,39.29,-0.167,-0.42,81900,{"date":2000,"open":2001,"high":1988,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-08-22",39.0099983,39.487,0.707,1.82,71500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":475,"volume":2013,"transactions":9,"vwap":2011},"2025-08-21",38.79,38.92,38.7,38.78,-0.18,119100,{"date":2015,"open":2016,"high":2016,"low":2017,"close":1966,"change":964,"percent_change":346,"volume":1904,"transactions":9,"vwap":1966},"2025-08-20",39,38.64,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":731,"percent_change":1406,"volume":2024,"transactions":9,"vwap":2023},"2025-08-19",39.23,39.26,38.947,39.049999,97400,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":246,"percent_change":162,"volume":2031,"transactions":9,"vwap":2030},"2025-08-18",39.17,39.25,39.147,39.24,71000,{"date":2033,"open":1961,"high":1961,"low":2027,"close":2020,"change":1069,"percent_change":661,"volume":1477,"transactions":9,"vwap":2020},"2025-08-15",{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-14",39.22,39.38,39.21,39.333,-0.057,-0.14,75500,{"date":2044,"open":1973,"high":2045,"low":2020,"close":2045,"change":216,"percent_change":808,"volume":2046,"transactions":9,"vwap":2045},"2025-08-13",39.39,115900,{"date":2048,"open":2049,"high":2038,"low":2049,"close":2050,"change":439,"percent_change":2051,"volume":1740,"transactions":9,"vwap":2050},"2025-08-12",38.82,39.19,1.27,{"date":2053,"open":2008,"high":2054,"low":2055,"close":2010,"change":345,"percent_change":187,"volume":1980,"transactions":9,"vwap":2010},"2025-08-11",38.875,38.65,{"date":2057,"open":2058,"high":2049,"low":2059,"close":2060,"change":503,"percent_change":745,"volume":2061,"transactions":9,"vwap":2060},"2025-08-08",38.774,38.66,38.81,60800,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":112,"percent_change":195,"volume":2067,"transactions":9,"vwap":2066},"2025-08-07",38.75,38.305,38.51,93800,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2071,"change":689,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-08-06",38.26,38.54,0.84,74600,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2078,"change":731,"percent_change":679,"volume":2079,"transactions":9,"vwap":2078},"2025-08-05",38.45,38.175,38.22,110800,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-08-04",38.25,38.43,38.24,38.41,0.569,1.5,66100,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1483,"transactions":9,"vwap":2093},"2025-08-01",38.14,37.7,37.841,-0.622,-1.62,{"date":2097,"open":2009,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":732,"volume":2102,"transactions":9,"vwap":2100},"2025-07-31",38.93,38.4,38.463,-0.157,118000,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":195,"percent_change":380,"volume":2109,"transactions":9,"vwap":2108},"2025-07-30",38.68,38.825,38.447,38.62,152900,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2010,"change":1114,"percent_change":474,"volume":1259,"transactions":9,"vwap":2010},"2025-07-29",38.87,38.635,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":964,"volume":2121,"transactions":9,"vwap":2119},"2025-07-28",38.8,38.86,38.72,38.785,-0.035,68400,{"date":2123,"open":2124,"high":2125,"low":2105,"close":2049,"change":699,"percent_change":364,"volume":2126,"transactions":9,"vwap":2049},"2025-07-25",38.69,38.834,71800,{"date":2128,"open":2059,"high":2129,"low":2130,"close":2055,"change":246,"percent_change":162,"volume":2131,"transactions":9,"vwap":2055},"2025-07-24",38.739,38.63,126500,{"date":2133,"open":2134,"high":2017,"low":2135,"close":2017,"change":576,"percent_change":1335,"volume":2136,"transactions":9,"vwap":2017},"2025-07-23",38.47,38.415,62900,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":1085,"percent_change":18,"volume":2143,"transactions":9,"vwap":2142},"2025-07-22",38.265,38.38,38.11,38.35,148100,{"date":2145,"open":2146,"high":2147,"low":2082,"close":2148,"change":1365,"percent_change":1234,"volume":2149,"transactions":9,"vwap":2148},"2025-07-21",38.3,38.435,38.27,115000,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":776,"percent_change":379,"volume":2155,"transactions":9,"vwap":2154},"2025-07-18",38.36,38.127,38.21,146900,{"date":2157,"open":2158,"high":2070,"low":2158,"close":2082,"change":895,"percent_change":952,"volume":886,"transactions":9,"vwap":2082},"2025-07-17",37.97,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2162,"change":1012,"percent_change":689,"volume":2164,"transactions":9,"vwap":2162},"2025-07-16",37.92,38,37.6,98600,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":284,"percent_change":1997,"volume":2171,"transactions":9,"vwap":2170},"2025-07-15",38.16,38.2,37.855,37.88,114600,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1085,"percent_change":18,"volume":1343,"transactions":9,"vwap":2177},"2025-07-14",37.91,38.056999,37.89,38.040001,{"date":2179,"open":2174,"high":2180,"low":2176,"close":2181,"change":731,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-07-11",38.035,37.96,-0.5,95300,{"date":2185,"open":2186,"high":2154,"low":2158,"close":2187,"change":1373,"percent_change":1577,"volume":1797,"transactions":9,"vwap":2187},"2025-07-10",37.99,38.15,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":1751,"percent_change":835,"volume":2193,"transactions":9,"vwap":2191},"2025-07-09",37.95,38.02,37.81,129800,{"date":2195,"open":2196,"high":2176,"low":2197,"close":2198,"change":775,"percent_change":753,"volume":2199,"transactions":9,"vwap":2198},"2025-07-08",37.82,37.77,37.78,179700,{"date":2201,"open":2162,"high":2202,"low":2203,"close":2204,"change":1391,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-07-07",38.029999,37.65,37.8,-0.92,1400600,{"date":2208,"open":2161,"high":2209,"low":2161,"close":2187,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2187},"2025-07-03",38.17,0.345,0.91,71400,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":1674,"percent_change":273,"volume":2218,"transactions":9,"vwap":2217},"2025-07-02",37.62,37.83,37.805,84200,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":971,"volume":2226,"transactions":9,"vwap":2224},"2025-07-01",37.52,37.68,37.49,37.63,0.026,136900,{"date":2228,"open":2229,"high":2203,"low":2230,"close":2231,"change":2232,"percent_change":577,"volume":1013,"transactions":9,"vwap":2231},"2025-06-30",37.53,37.43,37.604,0.234,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":17,"percent_change":422,"volume":1195,"transactions":9,"vwap":2238},"2025-06-27",37.405,37.495,37.17,37.37,{"date":2240,"open":2241,"high":2242,"low":2241,"close":2243,"change":723,"percent_change":1796,"volume":2244,"transactions":9,"vwap":2243},"2025-06-26",36.98,37.29,37.27,124000,{"date":2246,"open":2247,"high":2247,"low":2248,"close":2249,"change":776,"percent_change":345,"volume":2250,"transactions":9,"vwap":2249},"2025-06-25",37,36.85,36.87,129000,{"date":2252,"open":2253,"high":2254,"low":2253,"close":2255,"change":1577,"percent_change":1609,"volume":2256,"transactions":9,"vwap":2255},"2025-06-24",36.76,36.99,36.91,109800,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2260,"change":700,"percent_change":354,"volume":2164,"transactions":9,"vwap":2260},"2025-06-23",36.13,36.57,36.040001,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":195,"percent_change":474,"volume":2267,"transactions":9,"vwap":2266},"2025-06-20",36.36,36.091,36.2,103900,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":971,"percent_change":34,"volume":2274,"transactions":9,"vwap":2273},"2025-06-18",36.24,36.46,36.22,36.28,85400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":1391,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-17",36.37,36.459,36.19,36.21,-0.96,85300,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":62,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-06-16",36.35,36.64,36.56,1.13,98000,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":475,"percent_change":2296,"volume":2164,"transactions":9,"vwap":2295},"2025-06-13",36.34,36.47,36.080002,36.15,-1.26,{"date":2298,"open":2264,"high":2299,"low":2264,"close":2300,"change":1012,"percent_change":533,"volume":2301,"transactions":9,"vwap":2300},"2025-06-12",36.63,36.61,98800,{"date":2303,"open":2304,"high":2305,"low":2264,"close":2306,"change":524,"percent_change":117,"volume":1227,"transactions":9,"vwap":2306},"2025-06-11",36.65,36.685,36.49,{"date":2308,"open":2271,"high":2300,"low":2309,"close":2300,"change":216,"percent_change":1122,"volume":1317,"transactions":9,"vwap":2300},"2025-06-10",36.38,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":162,"percent_change":1085,"volume":2316,"transactions":9,"vwap":2315},"2025-06-09",36.331,36.5,36.33,36.41,93600,{"date":2318,"open":2319,"high":2320,"low":2272,"close":2309,"change":1625,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2309},"2025-06-06",36.385,36.4,1.25,95700,{"date":2324,"open":2279,"high":2325,"low":2326,"close":2327,"change":196,"percent_change":984,"volume":2328,"transactions":9,"vwap":2327},"2025-06-05",36.3,35.86,35.93,154700,{"date":2330,"open":2272,"high":2270,"low":2331,"close":2331,"change":2332,"percent_change":524,"volume":2333,"transactions":9,"vwap":2331},"2025-06-04",36.099998,-0.045,81500,{"date":2335,"open":2336,"high":2266,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-06-03",35.9,36.145,0.235,0.65,121600,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":1373,"percent_change":744,"volume":1809,"transactions":9,"vwap":2345},"2025-06-02",35.67,35.94,35.91,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":776,"percent_change":345,"volume":1782,"transactions":9,"vwap":2351},"2025-05-30",35.7,35.88,35.42,35.78,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":1373,"percent_change":744,"volume":2357,"transactions":9,"vwap":2356},"2025-05-29",35.945,35.65,35.82,162800,{"date":2359,"open":2360,"high":2336,"low":2361,"close":2362,"change":186,"percent_change":465,"volume":2363,"transactions":9,"vwap":2362},"2025-05-28",35.85,35.66,35.69,107800,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2356,"change":910,"percent_change":2368,"volume":1236,"transactions":9,"vwap":2356},"2025-05-27",35.5,35.87,2.05,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":327,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-23",34.89,35.28,35.099998,-0.76,161900,{"date":2377,"open":2378,"high":2379,"low":2372,"close":2380,"change":226,"percent_change":1365,"volume":817,"transactions":9,"vwap":2380},"2025-05-22",35.45,35.57,35.37,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":1257,"percent_change":2387,"volume":2013,"transactions":9,"vwap":2386},"2025-05-21",35.71,35.95,35.32,35.35,-1.83,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":195,"percent_change":474,"volume":2394,"transactions":9,"vwap":2393},"2025-05-20",36,36.060001,35.83,36.0099983,91600,{"date":2396,"open":2397,"high":2337,"low":2397,"close":2398,"change":411,"percent_change":112,"volume":2399,"transactions":9,"vwap":2398},"2025-05-19",35.77,36.09,100700,{"date":2401,"open":2402,"high":2331,"low":2403,"close":2331,"change":576,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2331},"2025-05-16",35.851,35.76,0.81,86600,{"date":2407,"open":2408,"high":2326,"low":2408,"close":2409,"change":716,"percent_change":1235,"volume":2410,"transactions":9,"vwap":2409},"2025-05-15",35.51,35.81,133600,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2343,"change":226,"percent_change":1365,"volume":2416,"transactions":9,"vwap":2343},"2025-05-14",35.68,35.72,35.56,176400,{"date":2418,"open":2419,"high":2403,"low":2419,"close":2355,"change":422,"percent_change":1335,"volume":2420,"transactions":9,"vwap":2355},"2025-05-13",35.49,89300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1769,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-05-12",35.33,35.405,35.07,35.38,3.09,69700,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":246,"volume":2435,"transactions":9,"vwap":2433},"2025-05-09",34.46,34.211,34.32,0.005,110300,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":900,"volume":2443,"transactions":9,"vwap":2441},"2025-05-08",34.33,34.66,34.18,34.315,0.185,90400,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":1234,"percent_change":273,"volume":2450,"transactions":9,"vwap":2449},"2025-05-07",34.040001,34.24,33.85,34.13,97300,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":822,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2455},"2025-05-06",33.94,34.165,33.97,-0.85,78700,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":284,"percent_change":475,"volume":2463,"transactions":9,"vwap":2462},"2025-05-05",34.17,34.44,34.26,130500,{"date":2465,"open":2447,"high":2466,"low":2467,"close":2468,"change":401,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2468},"2025-05-02",34.525,34.19,34.42,1.65,140400,{"date":2472,"open":2473,"high":2474,"low":2448,"close":2475,"change":716,"percent_change":167,"volume":2476,"transactions":9,"vwap":2475},"2025-05-01",34,34.21,33.86,182600,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":49,"percent_change":1012,"volume":2483,"transactions":9,"vwap":2482},"2025-04-30",33.18,33.78,32.99,33.72,169700,{"date":2485,"open":2486,"high":2487,"low":2486,"close":2488,"change":1234,"percent_change":353,"volume":2155,"transactions":9,"vwap":2488},"2025-04-29",33.36,33.77,33.68,{"date":2490,"open":2491,"high":2492,"low":2479,"close":2493,"change":162,"percent_change":1038,"volume":2494,"transactions":9,"vwap":2493},"2025-04-28",33.5,33.58,33.52,706100,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2498,"change":34,"percent_change":1141,"volume":2500,"transactions":9,"vwap":2498},"2025-04-25",33.26,33.49,33.105,162900,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":534,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-04-24",32.67,33.34,32.62,33.3,2.15,102300,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":353,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-04-23",32.97,33.114,32.541,32.6,1.49,131400,{"date":2518,"open":2519,"high":2520,"low":2519,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-04-22",31.62,32.2,32.12,0.795,2.54,120900,{"date":177,"open":2526,"high":2526,"low":173,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},31.72,31.325,-0.395,-1.25,178300]