[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KAPR":3,"homepage-market-summary":26,"stock-historical-KAPR":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KAPR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Innovator U.S. Small Cap Power Buffer ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},39.64,39.65,39.7,39.6301,39.4939,0.1461,0.37,4630,40.4899,33.774,13697.7050936,87.3,1631,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},29.67,18132,6618226.2734,32.63,"2025-04-22",[178,181,191,201,212,223,234,245,253,262,272,281,292,302,313,324,334,344,354,364,373,382,391,400,410,417,428,437,443,452,462,471,480,489,499,509,518,528,537,545,554,561,570,579,588,597,604,612,621,629,638,645,652,660,669,678,685,692,701,710,716,720,726,731,737,743,746,751,758,764,770,776,784,791,798,805,813,819,826,833,840,847,854,860,868,874,880,888,893,899,908,914,920,928,935,943,951,959,966,973,980,986,993,1000,1009,1017,1025,1030,1035,1043,1049,1057,1064,1070,1078,1084,1089,1094,1100,1105,1110,1116,1122,1129,1137,1145,1151,1159,1165,1172,1177,1185,1192,1198,1203,1208,1215,1221,1226,1230,1234,1238,1245,1251,1255,1262,1269,1274,1280,1286,1292,1298,1302,1306,1310,1312,1317,1321,1326,1330,1333,1336,1339,1342,1345,1348,1352,1358,1363,1368,1372,1376,1378,1381,1385,1389,1392,1395,1400,1405,1409,1414,1418,1421,1423,1429,1433,1440,1446,1455,1462,1468,1473,1478,1484,1488,1492,1497,1502,1506,1512,1517,1522,1524,1529,1533,1538,1545,1552,1557,1564,1570,1577,1582,1589,1594,1600,1605,1611,1617,1623,1628,1635,1641,1647,1655,1660,1666,1673,1680,1686,1691,1696,1700,1705,1710,1716,1721,1729,1733,1738,1743,1751,1755,1760,1767,1773,1778,1781,1787,1793,1798,1802,1808,1813,1818,1823,1827,1830,1833,1836,1840,1845,1850,1855,1860,1866,1870,1874,1880,1887,1894,1901,1908,1914,1921,1926,1930,1934,1939,1946,1951,1957,1964,1972,1977,1984,1989,1995,2002,2008,2013,2019,2026,2034,2043,2046,2051,2054,2058,2063,2069,2074,2080,2083,2089,2094,2099,2104,2108,2113,2116,2122,2126,2132,2135,2141,2147,2155,2160,2165,2172,2178,2183,2189,2195,2203,2208,2215,2221,2227,2235,2242,2245,2250,2254,2260,2266,2273,2276,2281,2287,2292,2298,2305,2311,2315,2317,2322,2325,2329,2334,2340,2347,2354,2362,2367,2374,2380,2387,2395,2402,2408,2412,2421],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":179,"vwap":180},47,39.6617,{"date":182,"open":183,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",39.28,39.55,39.27,0.0568,0.14,17960.2368,66,39.4146,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",39.575,39.43,39.4371,0.0091,0.02,7390.2368,74,39.4772,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",39.48,39.54,39.395,39.428,-0.1082,-0.27,3033.2368,48,39.4374,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",39.555,39.6,39.475,39.5362,-0.1489,-0.38,9208.7471,90,39.556,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",39.63,39.76,39.57,39.6851,0.0639,0.16,14011.1651,53,39.6664,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",39.51,39.6599,39.4,39.6212,-0.0366,-0.09,8838.027,71,39.542,{"date":246,"open":247,"high":247,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":179,"vwap":252},"2026-09-23",39.84,39.6578,-0.3425,-0.86,4225.7471,39.7131,{"date":254,"open":255,"high":255,"low":256,"close":257,"change":258,"percent_change":143,"volume":259,"transactions":260,"vwap":261},"2026-09-22",40.04,39.91,40.0003,0.1503,3911.7471,54,39.9605,{"date":263,"open":264,"high":265,"low":144,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",39.89,39.935,39.85,0.13,0.33,2459.7471,42,39.8757,{"date":273,"open":274,"high":274,"low":14,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",39.74,39.72,-0.1569,-0.39,7170.7471,49,39.6844,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",39.885,39.99,39.87,39.8769,0.2069,0.52,3617.7471,45,39.9362,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",39.9299,39.56,39.67,-0.1115,-0.28,4353.7471,46,39.7487,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",39.79,39.8,39.71,39.7815,-0.0985,-0.25,6575.7471,58,39.7412,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",39.875,40.02,39.8642,39.88,-0.0894,-0.22,6680.7471,67,39.9268,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":268,"volume":331,"transactions":332,"vwap":333},"2026-09-11",39.985,39.9899,39.9,39.9694,0.1322,2657.8471,43,39.9637,{"date":335,"open":336,"high":337,"low":304,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",39.9376,39.97,39.8372,-0.1812,-0.45,8547.7471,77,39.8858,{"date":345,"open":346,"high":347,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",40.1,40.2299,40.0184,-0.2391,-0.59,15026.6451,84,40.1024,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",39.8568,40.34,40.2575,-0.0572,-0.14,5018.2141,37,40.2991,{"date":365,"open":366,"high":357,"low":367,"close":368,"change":369,"percent_change":103,"volume":370,"transactions":371,"vwap":372},"2026-09-04",40.3399,40.28,40.3147,0.0234,2298.3716,52,40.3104,{"date":374,"open":375,"high":357,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":362,"vwap":381},"2026-09-03",40.29,40.2301,40.2913,0.0963,0.24,3095.6565,40.265,{"date":383,"open":384,"high":385,"low":384,"close":386,"change":387,"percent_change":288,"volume":388,"transactions":389,"vwap":390},"2026-09-02",40.11,40.24,40.195,0.2098,22024.6565,56,40.1892,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":300,"vwap":399},"2026-09-01",40.01,40.0699,39.9852,-0.1748,-0.44,5210.472,40.0024,{"date":401,"open":402,"high":403,"low":404,"close":403,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-31",40.13,40.16,40.1001,-0.03,-0.07,4472.6565,57,40.134,{"date":411,"open":367,"high":367,"low":412,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":232,"vwap":416},"2026-08-28",40.19,-0.2252,-0.56,2813.3075,40.249,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",40.4199,40.47,40.37,40.4152,0.0858,0.21,7266.6565,68,40.4287,{"date":429,"open":430,"high":431,"low":367,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":389,"vwap":436},"2026-08-26",40.39,40.41,40.3294,-0.024,-0.06,4869.6565,40.3267,{"date":438,"open":367,"high":439,"low":385,"close":439,"change":440,"percent_change":424,"volume":441,"transactions":362,"vwap":442},"2026-08-25",40.3534,0.0839,14349.6565,40.3086,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":189,"vwap":451},"2026-08-24",40.3499,40.2,40.2695,-0.0644,-0.16,7234.5431,40.269,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":260,"vwap":461},"2026-08-21",40.3524,40.355,40.31,40.3339,0.1215,0.3,4468.3163,40.32,{"date":463,"open":464,"high":375,"low":465,"close":466,"change":467,"percent_change":397,"volume":468,"transactions":469,"vwap":470},"2026-08-20",40.235,40.1601,40.2124,-0.1778,7380.6565,69,40.2147,{"date":472,"open":473,"high":431,"low":474,"close":475,"change":476,"percent_change":424,"volume":477,"transactions":478,"vwap":479},"2026-08-19",40.4099,40.33,40.3902,0.0841,1288.6565,33,40.3682,{"date":481,"open":21,"high":21,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-18",40.252,40.3061,-0.124,-0.31,6024.6565,51,40.3204,{"date":490,"open":431,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",40.48,40.38,40.4301,-0.0078,-0.02,5859.6565,62,40.4306,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":408,"vwap":508},"2026-08-14",40.43,40.45,40.3901,40.4379,0.0679,0.17,4152.6565,40.4184,{"date":510,"open":511,"high":511,"low":512,"close":421,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",40.44,40.35,0.0276,0.07,3871.6565,40,40.3929,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":148,"volume":525,"transactions":526,"vwap":527},"2026-08-12",40.3,40.36,40.26,40.3424,0.1423,3908.6565,27,40.3241,{"date":529,"open":530,"high":375,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":290,"vwap":536},"2026-08-11",40.22,40.185,40.2001,0.0401,0.1,2648.6835,40.2592,{"date":538,"open":539,"high":539,"low":403,"close":403,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",40.252883,-0.0929,-0.23,5126.9245,55,40.2088,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":550,"percent_change":551,"volume":552,"transactions":543,"vwap":553},"2026-08-07",40.18,40.2529,40.14,0.1929,0.48,4285.6565,40.197,{"date":555,"open":403,"high":446,"low":556,"close":556,"change":406,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",40.06,-0.17,47218.6565,61,40.1922,{"date":562,"open":563,"high":564,"low":402,"close":402,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",40.191,40.25,-0.04,-0.1,6982.4983,81,40.1849,{"date":571,"open":572,"high":564,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":469,"vwap":578},"2026-08-04",40.08,40.0701,40.17,0.1709,0.43,10623.9293,40.2028,{"date":580,"open":516,"high":516,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",39.9501,39.9991,0.2721,0.68,2883.0483,106,39.9684,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":405,"volume":594,"transactions":595,"vwap":596},"2026-07-31",39.795,39.6639,39.727,-0.013,683.5623,24,39.7098,{"date":598,"open":14,"high":599,"low":215,"close":274,"change":600,"percent_change":601,"volume":602,"transactions":408,"vwap":603},"2026-07-30",39.78,0.2151,0.54,6579.0483,39.662,{"date":605,"open":606,"high":606,"low":607,"close":607,"change":608,"percent_change":350,"volume":609,"transactions":610,"vwap":611},"2026-07-29",39.53,39.5249,-0.235,543.0483,23,39.5718,{"date":613,"open":614,"high":615,"low":614,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":371,"vwap":620},"2026-07-28",39.591,39.82,39.7599,0.0437,0.11,4860.5947,39.7507,{"date":622,"open":15,"high":226,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":543,"vwap":628},"2026-07-27",39.62,39.7162,0.1139,0.29,5651.0483,39.6914,{"date":630,"open":631,"high":632,"low":215,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":478,"vwap":637},"2026-07-24",39.61,39.728,39.6023,0.0104,0.03,2650.0483,39.6552,{"date":639,"open":204,"high":640,"low":236,"close":640,"change":641,"percent_change":208,"volume":642,"transactions":643,"vwap":644},"2026-07-23",39.5919,-0.1081,2611.0483,38,39.5587,{"date":646,"open":647,"high":647,"low":648,"close":15,"change":557,"percent_change":649,"volume":650,"transactions":362,"vwap":651},"2026-07-22",39.8137,39.69,-0.43,3131.0483,39.7437,{"date":653,"open":654,"high":285,"low":655,"close":285,"change":656,"percent_change":657,"volume":658,"transactions":290,"vwap":659},"2026-07-21",39.705,39.691,0.2232,0.56,8640.0483,39.7995,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":557,"volume":666,"transactions":667,"vwap":668},"2026-07-20",39.7676,39.6401,39.6468,-0.0682,1840.4581,36,39.719,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":434,"percent_change":675,"volume":676,"transactions":311,"vwap":677},"2026-07-17",39.73,39.8125,39.693,39.715,-0.15,11805.4661,39.733,{"date":679,"open":266,"high":328,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":667,"vwap":684},"2026-07-16",39.775,0.0017,0,2886.4581,39.8021,{"date":686,"open":144,"high":266,"low":687,"close":688,"change":689,"percent_change":506,"volume":690,"transactions":667,"vwap":691},"2026-07-15",39.77,39.7733,0.0683,1662.4581,39.8076,{"date":693,"open":694,"high":695,"low":694,"close":654,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-14",39.6701,39.7499,0.1091,0.28,9168.4581,112,39.7018,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":277,"volume":707,"transactions":708,"vwap":709},"2026-07-13",39.68,39.59,39.5959,-0.1541,2035.4581,34,39.6353,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":495,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-10",39.66,39.75,-0.05,5700,{"date":717,"open":703,"high":305,"low":703,"close":687,"change":718,"percent_change":551,"volume":719,"transactions":9,"vwap":687},"2026-07-09",0.19,17900,{"date":721,"open":606,"high":722,"low":723,"close":722,"change":714,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-08",39.58,39.465,-0.13,50700,{"date":727,"open":631,"high":274,"low":704,"close":225,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":225},"2026-07-07",-0.187,-0.47,2900,{"date":732,"open":599,"high":328,"low":687,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-06",39.817,0.123,0.31,4400,{"date":738,"open":739,"high":739,"low":14,"close":740,"change":741,"percent_change":360,"volume":742,"transactions":9,"vwap":740},"2026-07-02",39.895,39.694,-0.056,2800,{"date":744,"open":318,"high":256,"low":713,"close":713,"change":714,"percent_change":724,"volume":745,"transactions":9,"vwap":713},"2026-07-01",19400,{"date":747,"open":225,"high":748,"low":184,"close":305,"change":749,"percent_change":626,"volume":750,"transactions":9,"vwap":305},"2026-06-30",39.818,0.116,13300,{"date":752,"open":753,"high":754,"low":204,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",39.635,39.684,0.059,0.15,7700,{"date":759,"open":722,"high":225,"low":760,"close":761,"change":762,"percent_change":187,"volume":763,"transactions":9,"vwap":761},"2026-06-26",39.565,39.625,0.055,3500,{"date":765,"open":766,"high":305,"low":227,"close":227,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":227},"2026-06-25",39.587,0.079,0.2,4900,{"date":771,"open":723,"high":703,"low":772,"close":773,"change":774,"percent_change":103,"volume":775,"transactions":9,"vwap":773},"2026-06-24",39.46,39.491,0.025,6800,{"date":777,"open":778,"high":204,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-23",39.47,39.44,39.466,-0.145,-0.37,2100,{"date":785,"open":786,"high":753,"low":787,"close":788,"change":789,"percent_change":268,"volume":790,"transactions":9,"vwap":788},"2026-06-22",39.585,39.41,39.611,0.131,3900,{"date":792,"open":793,"high":793,"low":794,"close":203,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":203},"2026-06-18",39.52,39.311,0.34,0.87,7900,{"date":799,"open":800,"high":793,"low":801,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-17",39.455,39.14,-0.198,-0.5,6500,{"date":806,"open":807,"high":808,"low":809,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-16",39.39,39.42,39.338,-0.081,-0.21,4300,{"date":814,"open":606,"high":184,"low":815,"close":816,"change":817,"percent_change":143,"volume":818,"transactions":9,"vwap":816},"2026-06-15",39.405,39.419,0.148,10600,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":148,"volume":825,"transactions":9,"vwap":823},"2026-06-12",39.356,39.23,39.271,0.138,1800,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":769,"transactions":9,"vwap":829},"2026-06-11",38.901,39.133,38.88,0.423,1.09,{"date":834,"open":835,"high":835,"low":836,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-10",39.02,38.71,-0.136,-0.35,9800,{"date":841,"open":842,"high":842,"low":843,"close":844,"change":845,"percent_change":108,"volume":846,"transactions":9,"vwap":844},"2026-06-09",39.07,38.61,38.846,-0.002,5300,{"date":848,"open":849,"high":850,"low":849,"close":851,"change":756,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-08",38.81,38.96,38.848,0.39,5400,{"date":855,"open":856,"high":856,"low":843,"close":857,"change":858,"percent_change":859,"volume":757,"transactions":9,"vwap":857},"2026-06-05",39.044998,38.698,-0.538,-1.37,{"date":861,"open":862,"high":863,"low":864,"close":863,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":863},"2026-06-04",39.2,39.236,39.13,0.254,0.65,2600,{"date":869,"open":842,"high":842,"low":870,"close":871,"change":872,"percent_change":873,"volume":775,"transactions":9,"vwap":871},"2026-06-03",38.94,38.982,-0.203,-0.52,{"date":875,"open":876,"high":862,"low":876,"close":877,"change":878,"percent_change":138,"volume":879,"transactions":9,"vwap":877},"2026-06-02",39.099998,39.185,0.125,9600,{"date":881,"open":882,"high":801,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-01",38.93,38.835,39.060001,-0.078,-0.2,7300,{"date":889,"open":890,"high":890,"low":835,"close":891,"change":892,"percent_change":405,"volume":790,"transactions":9,"vwap":891},"2026-05-29",39.179,39.138,-0.012,{"date":894,"open":895,"high":896,"low":895,"close":897,"change":898,"percent_change":230,"volume":750,"transactions":9,"vwap":897},"2026-05-28",39.0050011,39.22,39.15,0.064,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-05-27",39.051998,39.089001,39.040001,39.085999,0.036,0.09,7600,{"date":909,"open":864,"high":864,"low":910,"close":911,"change":912,"percent_change":133,"volume":913,"transactions":9,"vwap":911},"2026-05-26",39.011002,39.049999,0.255,5900,{"date":915,"open":916,"high":882,"low":916,"close":917,"change":918,"percent_change":919,"volume":887,"transactions":9,"vwap":917},"2026-05-22",38.77,38.795,0.102,0.26,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-21",38.45,38.76,38.693,0.157,0.41,4000,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":832,"volume":934,"transactions":9,"vwap":932},"2026-05-20",38.2,38.59,38.536,0.414,8500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":277,"volume":942,"transactions":9,"vwap":940},"2026-05-19",38.12,38.274,38.039001,38.122,-0.148,10300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":485,"volume":950,"transactions":9,"vwap":948},"2026-05-18",38.4,38.405,38.17,38.27,-0.12,10900,{"date":952,"open":945,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-15",38.46,38.31,38.39,-0.29,-0.75,22400,{"date":960,"open":961,"high":916,"low":962,"close":963,"change":964,"percent_change":735,"volume":965,"transactions":9,"vwap":963},"2026-05-14",38.67,38.62,38.68,0.12,9700,{"date":967,"open":968,"high":961,"low":969,"close":970,"change":971,"percent_change":675,"volume":972,"transactions":9,"vwap":970},"2026-05-13",38.57,38.51,38.56,-0.058,13000,{"date":974,"open":843,"high":975,"low":976,"close":975,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":975},"2026-05-12",38.618,38.36,-0.157,-0.4,11900,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":905,"percent_change":906,"volume":985,"transactions":9,"vwap":984},"2026-05-11",38.72,38.9,38.775,12900,{"date":987,"open":988,"high":989,"low":962,"close":990,"change":991,"percent_change":601,"volume":992,"transactions":9,"vwap":990},"2026-05-08",38.64,38.78,38.739,0.209,13400,{"date":994,"open":982,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-07",38.727,38.53,-0.309,-0.8,4700,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-06",38.755,38.85,38.74,38.839,0.243,0.63,7200,{"date":1010,"open":1011,"high":1012,"low":969,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-05",38.6,38.649,38.596,0.266,0.69,8000,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":406,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-05-04",38.42,38.52,38.24,38.33,-0.18,7400,{"date":1026,"open":922,"high":1027,"low":1028,"close":945,"change":495,"percent_change":714,"volume":1029,"transactions":9,"vwap":945},"2026-05-01",38.49,38.38,14900,{"date":1031,"open":1032,"high":1019,"low":1033,"close":1019,"change":933,"percent_change":832,"volume":1034,"transactions":9,"vwap":1019},"2026-04-30",38.16,38.099998,30200,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":978,"volume":1042,"transactions":9,"vwap":1040},"2026-04-29",38.049999,38.13,37.959,38.0060005,-0.154,8100,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1032,"change":360,"percent_change":782,"volume":1048,"transactions":9,"vwap":1032},"2026-04-28",38.23,38.28,38.029999,16200,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":424,"volume":1056,"transactions":9,"vwap":1054},"2026-04-27",38.26,38.34,38.21,38.3,0.08,16000,{"date":1058,"open":1059,"high":1060,"low":1059,"close":1061,"change":1062,"percent_change":534,"volume":1063,"transactions":9,"vwap":1061},"2026-04-24",38.215,38.345,38.22,0.04,15000,{"date":1065,"open":954,"high":954,"low":1066,"close":1067,"change":1068,"percent_change":566,"volume":1069,"transactions":9,"vwap":1067},"2026-04-23",38.0050011,38.18,-0.038,49700,{"date":1071,"open":1072,"high":1021,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-22",38.225,38.14,38.218,0.088,0.23,4800,{"date":1079,"open":1080,"high":1046,"low":1081,"close":1038,"change":1082,"percent_change":803,"volume":1083,"transactions":9,"vwap":1038},"2026-04-21",38.25,38.040001,-0.191,15600,{"date":1085,"open":1021,"high":976,"low":1053,"close":1086,"change":1087,"percent_change":267,"volume":1088,"transactions":9,"vwap":1086},"2026-04-20",38.321,0.051,36400,{"date":1090,"open":1091,"high":1092,"low":1091,"close":948,"change":268,"percent_change":796,"volume":1093,"transactions":9,"vwap":948},"2026-04-17",38.19,38.389,37700,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1097,"change":1099,"percent_change":267,"volume":934,"transactions":9,"vwap":1097},"2026-04-16",37.79,37.94,37.761,0.05,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":635,"percent_change":1055,"volume":1104,"transactions":9,"vwap":1103},"2026-04-15",37.77,37.89,7000,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":626,"percent_change":1109,"volume":750,"transactions":9,"vwap":1108},"2026-04-14",37.74,37.86,0.77,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1114,"change":379,"percent_change":1115,"volume":985,"transactions":9,"vwap":1114},"2026-04-13",37.2,37.63,37.57,0.64,{"date":1117,"open":1118,"high":1118,"low":1119,"close":1120,"change":103,"percent_change":230,"volume":1121,"transactions":9,"vwap":1120},"2026-04-10",37.429,37.23,37.33,11700,{"date":1123,"open":1124,"high":1125,"low":1124,"close":1126,"change":1127,"percent_change":735,"volume":1128,"transactions":9,"vwap":1126},"2026-04-09",36.96,37.35,37.27,0.115,9400,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-08",37.34,37.02,37.155,0.626,1.71,29000,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-07",36.35,36.56,36.529,-0.041,-0.11,32400,{"date":1146,"open":1147,"high":1148,"low":1139,"close":1149,"change":906,"percent_change":118,"volume":1150,"transactions":9,"vwap":1149},"2026-04-06",36.39,36.62,36.57,888900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":506,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-02",35.99,36.5,35.94,36.48,0.47,32800,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":103,"percent_change":506,"volume":1164,"transactions":9,"vwap":1163},"2026-04-01",36.25,36.51,36.31,126900,{"date":1166,"open":1167,"high":1161,"low":1168,"close":1161,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1161},"2026-03-31",36.07,36.060001,0.225,0.62,82200,{"date":1173,"open":1167,"high":1167,"low":667,"close":1174,"change":1175,"percent_change":906,"volume":1176,"transactions":9,"vwap":1174},"2026-03-30",36.025002,0.031,11600,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":682,"volume":1184,"transactions":9,"vwap":1182},"2026-03-27",36.02,36.049999,35.964,35.994,0.001,3700,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":949,"volume":1191,"transactions":9,"vwap":1189},"2026-03-26",35.91,36.014999,35.993,-0.044,4200,{"date":1193,"open":1194,"high":1168,"low":1195,"close":1196,"change":1197,"percent_change":288,"volume":1008,"transactions":9,"vwap":1196},"2026-03-25",36.040001,35.98,36.036999,0.187,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":434,"percent_change":557,"volume":1008,"transactions":9,"vwap":1202},"2026-03-24",35.8,35.969,35.85,{"date":1204,"open":1205,"high":1195,"low":1205,"close":1187,"change":697,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1187},"2026-03-23",35.78,0.79,15300,{"date":1209,"open":1210,"high":1210,"low":1211,"close":1212,"change":675,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-03-20",35.805,35.55,35.63,-0.42,45500,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1205,"change":635,"percent_change":1055,"volume":1220,"transactions":9,"vwap":1205},"2026-03-19",35.7,35.79,35.69,5100,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1223,"change":714,"percent_change":360,"volume":927,"transactions":9,"vwap":1223},"2026-03-18",35.75,35.86,35.74,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1200,"change":514,"percent_change":768,"volume":804,"transactions":9,"vwap":1200},"2026-03-17",35.76,35.915,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":768,"percent_change":657,"volume":1104,"transactions":9,"vwap":1233},"2026-03-16",35.83,35.73,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":406,"percent_change":886,"volume":846,"transactions":9,"vwap":1237},"2026-03-13",35.64,35.53,{"date":1239,"open":1240,"high":1241,"low":1237,"close":1242,"change":1243,"percent_change":782,"volume":1244,"transactions":9,"vwap":1242},"2026-03-12",35.54,35.635,35.6,-0.133,9200,{"date":1246,"open":1223,"high":1223,"low":1247,"close":1248,"change":1249,"percent_change":964,"volume":1250,"transactions":9,"vwap":1248},"2026-03-11",35.685,35.733,0.043,3100,{"date":1252,"open":1219,"high":1202,"low":1219,"close":1219,"change":1253,"percent_change":635,"volume":1254,"transactions":9,"vwap":1219},"2026-03-10",0.01,6000,{"date":1256,"open":1257,"high":1228,"low":1258,"close":1259,"change":756,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-09",35.39,35.38,35.68,0.42,8300,{"date":1263,"open":1264,"high":1236,"low":1265,"close":1237,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1237},"2026-03-06",35.56,35.51,-0.26,-0.73,12300,{"date":1270,"open":1271,"high":1272,"low":1219,"close":1218,"change":714,"percent_change":360,"volume":1273,"transactions":9,"vwap":1218},"2026-03-05",35.874,35.885,3400,{"date":1275,"open":1276,"high":1277,"low":1218,"close":1278,"change":1279,"percent_change":756,"volume":1077,"transactions":9,"vwap":1278},"2026-03-04",35.81,35.89,35.84,0.053,{"date":1281,"open":1282,"high":1232,"low":1242,"close":1283,"change":1284,"percent_change":241,"volume":1285,"transactions":9,"vwap":1283},"2026-03-03",35.665,35.787,-0.033,11100,{"date":1287,"open":1232,"high":1288,"low":1218,"close":1289,"change":1290,"percent_change":434,"volume":1291,"transactions":9,"vwap":1289},"2026-03-02",35.845,35.82,-0.023,14000,{"date":1293,"open":1294,"high":1295,"low":1228,"close":1295,"change":1296,"percent_change":495,"volume":1297,"transactions":9,"vwap":1295},"2026-02-27",35.796,35.843,-0.007,12800,{"date":1299,"open":1232,"high":1300,"low":1276,"close":1202,"change":197,"percent_change":103,"volume":1301,"transactions":9,"vwap":1202},"2026-02-26",35.87,2700,{"date":1303,"open":1304,"high":1224,"low":1218,"close":1232,"change":1062,"percent_change":618,"volume":1305,"transactions":9,"vwap":1232},"2026-02-25",35.855,42400,{"date":1307,"open":1276,"high":1232,"low":1308,"close":1218,"change":906,"percent_change":118,"volume":1309,"transactions":9,"vwap":1218},"2026-02-24",35.77,5500,{"date":1311,"open":1219,"high":1218,"low":1219,"close":1217,"change":434,"percent_change":557,"volume":763,"transactions":9,"vwap":1217},"2026-02-23",{"date":1313,"open":1314,"high":1200,"low":1314,"close":1228,"change":1315,"percent_change":1253,"volume":1316,"transactions":9,"vwap":1228},"2026-02-20",35.72,0.003,12000,{"date":1318,"open":1289,"high":1289,"low":1314,"close":1319,"change":1320,"percent_change":197,"volume":730,"transactions":9,"vwap":1319},"2026-02-19",35.757,0.007,{"date":1322,"open":1323,"high":1324,"low":1223,"close":1223,"change":635,"percent_change":1055,"volume":1325,"transactions":9,"vwap":1223},"2026-02-18",35.795,35.832,6900,{"date":1327,"open":1328,"high":1308,"low":1329,"close":1314,"change":635,"percent_change":1055,"volume":867,"transactions":9,"vwap":1314},"2026-02-17",35.745,35.71,{"date":1331,"open":1225,"high":1225,"low":1219,"close":1219,"change":103,"percent_change":506,"volume":1332,"transactions":9,"vwap":1219},"2026-02-13",2500,{"date":1334,"open":1233,"high":1233,"low":1212,"close":1212,"change":949,"percent_change":1335,"volume":730,"transactions":9,"vwap":1212},"2026-02-12",-0.34,{"date":1337,"open":1323,"high":1323,"low":1314,"close":1223,"change":1253,"percent_change":635,"volume":1338,"transactions":9,"vwap":1223},"2026-02-11",7100,{"date":1340,"open":1218,"high":1210,"low":1233,"close":1225,"change":682,"percent_change":682,"volume":1341,"transactions":9,"vwap":1225},"2026-02-10",21500,{"date":1343,"open":1344,"high":1205,"low":1217,"close":1225,"change":1062,"percent_change":618,"volume":1309,"transactions":9,"vwap":1225},"2026-02-09",35.725,{"date":1346,"open":1240,"high":1223,"low":1240,"close":1217,"change":1347,"percent_change":601,"volume":1121,"transactions":9,"vwap":1217},"2026-02-06",0.191,{"date":1349,"open":1259,"high":1259,"low":1350,"close":1351,"change":810,"percent_change":541,"volume":1184,"transactions":9,"vwap":1351},"2026-02-05",35.5,35.509,{"date":1353,"open":1217,"high":1217,"low":1354,"close":1355,"change":1356,"percent_change":309,"volume":1357,"transactions":9,"vwap":1355},"2026-02-04",35.585,35.59,-0.088,12500,{"date":1359,"open":1219,"high":1329,"low":1360,"close":1361,"change":1362,"percent_change":1055,"volume":1268,"transactions":9,"vwap":1361},"2026-02-03",35.58,35.678,0.028,{"date":1364,"open":1365,"high":1219,"low":1365,"close":1366,"change":514,"percent_change":768,"volume":1367,"transactions":9,"vwap":1366},"2026-02-02",35.57,35.65,17700,{"date":1369,"open":1355,"high":1370,"low":1365,"close":1360,"change":714,"percent_change":360,"volume":1371,"transactions":9,"vwap":1360},"2026-01-30",35.61,5800,{"date":1373,"open":1374,"high":1374,"low":1242,"close":1212,"change":495,"percent_change":434,"volume":1375,"transactions":9,"vwap":1212},"2026-01-29",35.66,4100,{"date":1377,"open":1247,"high":1219,"low":1236,"close":1366,"change":495,"percent_change":434,"volume":750,"transactions":9,"vwap":1366},"2026-01-28",{"date":1379,"open":1366,"high":1380,"low":1366,"close":1380,"change":635,"percent_change":1055,"volume":887,"transactions":9,"vwap":1380},"2026-01-27",35.67,{"date":1382,"open":1236,"high":1217,"low":1212,"close":1236,"change":1383,"percent_change":406,"volume":1384,"transactions":9,"vwap":1236},"2026-01-26",-0.025,6600,{"date":1386,"open":1387,"high":1387,"low":1212,"close":1282,"change":1388,"percent_change":1253,"volume":1024,"transactions":9,"vwap":1282},"2026-01-23",35.709,0.005,{"date":1390,"open":1219,"high":1329,"low":1374,"close":1374,"change":635,"percent_change":1055,"volume":1391,"transactions":9,"vwap":1374},"2026-01-22",6100,{"date":1393,"open":1360,"high":1282,"low":1211,"close":1212,"change":1394,"percent_change":379,"volume":887,"transactions":9,"vwap":1212},"2026-01-21",0.085,{"date":1396,"open":1350,"high":1355,"low":1350,"close":1397,"change":1398,"percent_change":208,"volume":1399,"transactions":9,"vwap":1397},"2026-01-20",35.545,-0.095,33700,{"date":1401,"open":1370,"high":1402,"low":1242,"close":1236,"change":1403,"percent_change":1099,"volume":1404,"transactions":9,"vwap":1236},"2026-01-16",35.658,0.017,10000,{"date":1406,"open":1365,"high":1374,"low":1365,"close":1407,"change":1408,"percent_change":187,"volume":1016,"transactions":9,"vwap":1407},"2026-01-15",35.623,0.049,{"date":1410,"open":1355,"high":1355,"low":1411,"close":1412,"change":1413,"percent_change":964,"volume":1273,"transactions":9,"vwap":1412},"2026-01-14",35.501,35.574,0.044,{"date":1415,"open":1416,"high":1416,"low":1237,"close":1237,"change":108,"percent_change":405,"volume":1417,"transactions":9,"vwap":1237},"2026-01-13",35.615,13100,{"date":1419,"open":1365,"high":1355,"low":1350,"close":1240,"change":1420,"percent_change":108,"volume":1024,"transactions":9,"vwap":1240},"2026-01-12",-0.005,{"date":1422,"open":1242,"high":1242,"low":1350,"close":1397,"change":1394,"percent_change":379,"volume":1325,"transactions":9,"vwap":1397},"2026-01-09",{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":197,"percent_change":103,"volume":1428,"transactions":9,"vwap":1427},"2026-01-08",35.45,35.495,35.46,5600,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1432,"change":197,"percent_change":103,"volume":825,"transactions":9,"vwap":1432},"2026-01-07",35.41,35.44,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":103,"percent_change":506,"volume":1439,"transactions":9,"vwap":1438},"2026-01-06",35.373,35.454,35.34,35.42,30000,{"date":1441,"open":1437,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":626,"volume":879,"transactions":9,"vwap":1444},"2026-01-05",35.4,35.33,35.36,0.104,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-01-02",35.17,35.26,35.14,35.256,0.126,0.36,3200,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1459,"change":1460,"percent_change":956,"volume":1461,"transactions":9,"vwap":1459},"2025-12-31",35.18,35.25,35.13,-0.103,4500,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":566,"volume":999,"transactions":9,"vwap":1466},"2025-12-30",35.339,35.201,35.233,-0.037,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1062,"percent_change":618,"volume":1417,"transactions":9,"vwap":1472},"2025-12-29",35.24,35.319,35.27,{"date":1474,"open":1475,"high":1472,"low":1476,"close":1477,"change":1467,"percent_change":566,"volume":1128,"transactions":9,"vwap":1477},"2025-12-26",35.226,35.19,35.23,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1481,"change":1482,"percent_change":230,"volume":1483,"transactions":9,"vwap":1481},"2025-12-24",35.21,35.267,0.057,1100,{"date":1485,"open":1457,"high":1486,"low":1457,"close":1480,"change":108,"percent_change":405,"volume":1487,"transactions":9,"vwap":1480},"2025-12-23",35.255,23200,{"date":1489,"open":1472,"high":1472,"low":1490,"close":1490,"change":534,"percent_change":697,"volume":1491,"transactions":9,"vwap":1490},"2025-12-22",35.22,16400,{"date":1493,"open":1494,"high":1448,"low":1495,"close":1494,"change":1062,"percent_change":618,"volume":1496,"transactions":9,"vwap":1494},"2025-12-19",35.12,35.11,16700,{"date":1498,"open":1499,"high":1499,"low":1500,"close":1501,"change":756,"percent_change":576,"volume":853,"transactions":9,"vwap":1501},"2025-12-18",35.099998,34.985,35.080002,{"date":1503,"open":1501,"high":1504,"low":1505,"close":1505,"change":949,"percent_change":1335,"volume":1083,"transactions":9,"vwap":1505},"2025-12-17",35.115,34.93,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":108,"percent_change":405,"volume":1325,"transactions":9,"vwap":1511},"2025-12-16",35.029999,35.067001,34.99,35.049999,{"date":1513,"open":1514,"high":1499,"low":1515,"close":1516,"change":108,"percent_change":405,"volume":867,"transactions":9,"vwap":1516},"2025-12-15",35.061001,35.030998,35.060001,{"date":1518,"open":1519,"high":1519,"low":1516,"close":1520,"change":1143,"percent_change":485,"volume":1521,"transactions":9,"vwap":1520},"2025-12-12",35.2,35.07,3800,{"date":1523,"open":1476,"high":1476,"low":1499,"close":1457,"change":964,"percent_change":795,"volume":1024,"transactions":9,"vwap":1457},"2025-12-11",{"date":1525,"open":1526,"high":1527,"low":1528,"close":1516,"change":964,"percent_change":795,"volume":1220,"transactions":9,"vwap":1516},"2025-12-10",34.986,35.125,34.975,{"date":1530,"open":1531,"high":1528,"low":1505,"close":1532,"change":635,"percent_change":906,"volume":1077,"transactions":9,"vwap":1532},"2025-12-09",34.95,34.94,{"date":1534,"open":1528,"high":1535,"low":1536,"close":1536,"change":434,"percent_change":557,"volume":1537,"transactions":9,"vwap":1536},"2025-12-08",35,34.91,7800,{"date":1539,"open":1540,"high":1541,"low":1532,"close":1542,"change":1543,"percent_change":108,"volume":1544,"transactions":9,"vwap":1542},"2025-12-05",34.955,34.993,34.97,-0.004,9900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1548,"change":1550,"percent_change":1551,"volume":1371,"transactions":9,"vwap":1548},"2025-12-04",34.905,34.974,34.89,0.094,0.27,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":756,"percent_change":576,"volume":1077,"transactions":9,"vwap":1556},"2025-12-03",34.74,34.929,34.88,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1561,"change":1562,"percent_change":565,"volume":1563,"transactions":9,"vwap":1561},"2025-12-02",34.76,34.77,34.73,-0.015,3300,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":971,"percent_change":557,"volume":1569,"transactions":9,"vwap":1568},"2025-12-01",34.67,34.79,34.745,2000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1573,"change":1575,"percent_change":103,"volume":1576,"transactions":9,"vwap":1573},"2025-11-28",34.792,34.803,34.751,0.022,1200,{"date":1578,"open":1579,"high":1567,"low":1579,"close":1580,"change":1581,"percent_change":926,"volume":1191,"transactions":9,"vwap":1580},"2025-11-26",34.59,34.781,0.141,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":1588,"volume":1521,"transactions":9,"vwap":1586},"2025-11-25",34.48,34.659,34.64,0.261,0.76,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1592,"change":1593,"percent_change":155,"volume":730,"transactions":9,"vwap":1592},"2025-11-24",34.151,34.379,0.252,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":999,"transactions":9,"vwap":1597},"2025-11-21",33.85,34.127,0.353,1.05,{"date":1601,"open":1602,"high":1602,"low":22,"close":22,"change":1603,"percent_change":1604,"volume":1391,"transactions":9,"vwap":22},"2025-11-20",34.35,-0.264,-0.78,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":534,"volume":797,"transactions":9,"vwap":1609},"2025-11-19",34.080002,33.97,34.037998,0.033,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1394,"percent_change":118,"volume":1616,"transactions":9,"vwap":1615},"2025-11-18",33.851,34.0099983,34.0050011,10500,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":998,"volume":719,"transactions":9,"vwap":1621},"2025-11-17",34.12,34.24,33.92,-0.272,{"date":1624,"open":1625,"high":1620,"low":1625,"close":1626,"change":1627,"percent_change":1076,"volume":1301,"transactions":9,"vwap":1626},"2025-11-14",34.11,34.192,0.077,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":839,"transactions":9,"vwap":1632},"2025-11-13",34.345,34.07,34.115,-0.366,-1.06,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1638,"change":892,"percent_change":405,"volume":1640,"transactions":9,"vwap":1638},"2025-11-12",34.45,34.481,34.44,15900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1467,"percent_change":1143,"volume":1261,"transactions":9,"vwap":1646},"2025-11-11",34.421,34.532,34.42,34.493,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":812,"transactions":9,"vwap":1652},"2025-11-10",34.46,34.54,34.451,34.53,0.239,0.7,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1658,"change":905,"percent_change":618,"volume":1207,"transactions":9,"vwap":1658},"2025-11-07",34.15,34.291,34.09,{"date":1661,"open":1662,"high":1663,"low":1620,"close":1664,"change":1665,"percent_change":414,"volume":913,"transactions":9,"vwap":1664},"2025-11-06",34.37,34.4,34.255,-0.194,{"date":1667,"open":1602,"high":1668,"low":1602,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-05",34.49,34.449,0.173,0.5,3000,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1679,"volume":715,"transactions":9,"vwap":1677},"2025-11-04",34.22,34.343,34.276,-0.158,-0.46,{"date":1681,"open":1645,"high":1682,"low":1683,"close":1682,"change":1684,"percent_change":714,"volume":1685,"transactions":9,"vwap":1682},"2025-11-03",34.434,34.32,-0.016,21400,{"date":1687,"open":1688,"high":1689,"low":1662,"close":1637,"change":1253,"percent_change":635,"volume":1690,"transactions":9,"vwap":1637},"2025-10-31",34.41,34.505,9500,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1639,"change":405,"percent_change":241,"volume":907,"transactions":9,"vwap":1639},"2025-10-30",34.52,34.528,34.39,{"date":1697,"open":1579,"high":1698,"low":1699,"close":1699,"change":781,"percent_change":1213,"volume":1569,"transactions":9,"vwap":1699},"2025-10-29",34.61,34.47,{"date":1701,"open":1579,"high":1586,"low":1579,"close":1702,"change":1703,"percent_change":241,"volume":1704,"transactions":9,"vwap":1702},"2025-10-28",34.615,-0.031,7500,{"date":1706,"open":1707,"high":1707,"low":1579,"close":1708,"change":1709,"percent_change":1062,"volume":1521,"transactions":9,"vwap":1708},"2025-10-27",34.685,34.646,0.013,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1714,"change":756,"percent_change":576,"volume":1715,"transactions":9,"vwap":1714},"2025-10-24",34.58,34.669,34.633,2400,{"date":1717,"open":1718,"high":1719,"low":1663,"close":1719,"change":1720,"percent_change":926,"volume":1576,"transactions":9,"vwap":1719},"2025-10-23",34.405,34.483,0.142,{"date":1722,"open":1723,"high":1602,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-22",34.33,34.31,34.341,-0.165,-0.48,1300,{"date":1730,"open":1649,"high":1731,"low":1649,"close":1732,"change":1562,"percent_change":565,"volume":1428,"transactions":9,"vwap":1732},"2025-10-21",34.537,34.506,{"date":1734,"open":1602,"high":1735,"low":1602,"close":1735,"change":1736,"percent_change":1737,"volume":1391,"transactions":9,"vwap":1735},"2025-10-20",34.521,0.291,0.85,{"date":1739,"open":1740,"high":1741,"low":1625,"close":1741,"change":197,"percent_change":103,"volume":1742,"transactions":9,"vwap":1741},"2025-10-17",34.219,34.23,8600,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1316,"transactions":9,"vwap":1748},"2025-10-16",34.471,34.609,34.2,34.21,-0.281,-0.81,{"date":1752,"open":1652,"high":1753,"low":1663,"close":1754,"change":1482,"percent_change":506,"volume":1008,"transactions":9,"vwap":1754},"2025-10-15",34.62,34.491,{"date":1756,"open":1757,"high":1637,"low":1757,"close":1682,"change":1758,"percent_change":852,"volume":1759,"transactions":9,"vwap":1682},"2025-10-14",34.25,0.134,64500,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1764,"change":1765,"percent_change":1766,"volume":1083,"transactions":9,"vwap":1764},"2025-10-13",34.19,34.335,34.3,0.273,0.8,{"date":1768,"open":1695,"high":1645,"low":1769,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-10-10",34.027,-0.333,-0.97,2200,{"date":1774,"open":1645,"high":1645,"low":1775,"close":1776,"change":405,"percent_change":241,"volume":1777,"transactions":9,"vwap":1776},"2025-10-09",34.29,34.36,41000,{"date":1779,"open":1775,"high":1645,"low":1775,"close":1695,"change":514,"percent_change":768,"volume":1780,"transactions":9,"vwap":1695},"2025-10-08",10800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1683,"change":1786,"percent_change":557,"volume":1461,"transactions":9,"vwap":1683},"2025-10-07",34.38,34.386,34.271,-0.057,{"date":1788,"open":1668,"high":1789,"low":1790,"close":1790,"change":1791,"percent_change":714,"volume":1792,"transactions":9,"vwap":1790},"2025-10-06",34.499,34.377,-0.018,2300,{"date":1794,"open":1795,"high":1795,"low":1662,"close":1796,"change":1797,"percent_change":424,"volume":812,"transactions":9,"vwap":1796},"2025-10-03",34.43,34.395,0.071,{"date":1799,"open":1775,"high":1800,"low":1675,"close":1800,"change":898,"percent_change":718,"volume":1801,"transactions":9,"vwap":1800},"2025-10-02",34.324,11400,{"date":1803,"open":1747,"high":1775,"low":1804,"close":1805,"change":103,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-10-01",34.18,34.26,0.18,16300,{"date":1809,"open":1810,"high":1748,"low":1659,"close":1747,"change":1811,"percent_change":434,"volume":1812,"transactions":9,"vwap":1747},"2025-09-30",34.17,-0.022,71400,{"date":1814,"open":1804,"high":1815,"low":1657,"close":1815,"change":1816,"percent_change":618,"volume":1817,"transactions":9,"vwap":1815},"2025-09-29",34.222,0.038,34600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1821,"change":1758,"percent_change":852,"volume":999,"transactions":9,"vwap":1821},"2025-09-26",34.16,34.184,34.14,{"date":1824,"open":1625,"high":1625,"low":1825,"close":1826,"change":434,"percent_change":1023,"volume":736,"transactions":9,"vwap":1826},"2025-09-25",33.96,34.049999,{"date":1828,"open":1675,"high":1741,"low":1625,"close":1625,"change":1829,"percent_change":541,"volume":1375,"transactions":9,"vwap":1625},"2025-09-24",-0.08,{"date":1831,"open":1662,"high":1662,"low":1762,"close":1762,"change":1832,"percent_change":309,"volume":846,"transactions":9,"vwap":1762},"2025-09-23",-0.084,{"date":1834,"open":1747,"high":1835,"low":1747,"close":1835,"change":1408,"percent_change":187,"volume":1042,"transactions":9,"vwap":1835},"2025-09-22",34.274,{"date":1837,"open":1838,"high":1839,"low":1804,"close":1838,"change":1703,"percent_change":241,"volume":1176,"transactions":9,"vwap":1838},"2025-09-19",34.225,34.235,{"date":1841,"open":1804,"high":1683,"low":1804,"close":1842,"change":1843,"percent_change":1170,"volume":1844,"transactions":9,"vwap":1842},"2025-09-18",34.256,0.211,10100,{"date":1846,"open":1847,"high":1741,"low":1848,"close":1849,"change":1062,"percent_change":964,"volume":1742,"transactions":9,"vwap":1849},"2025-09-17",34.089001,34.02,34.044998,{"date":1851,"open":1852,"high":1615,"low":1853,"close":1615,"change":1420,"percent_change":108,"volume":1854,"transactions":9,"vwap":1615},"2025-09-16",33.94,33.93,27700,{"date":1856,"open":708,"high":1857,"low":1858,"close":1614,"change":1859,"percent_change":1062,"volume":1704,"transactions":9,"vwap":1614},"2025-09-15",34.075001,33.99,0.012,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":675,"volume":913,"transactions":9,"vwap":1864},"2025-09-12",34.060001,33.98,33.998,-0.052,{"date":1867,"open":708,"high":1868,"low":708,"close":1826,"change":1869,"percent_change":48,"volume":730,"transactions":9,"vwap":1826},"2025-09-11",34.098999,0.166,{"date":1871,"open":1853,"high":1853,"low":1872,"close":1873,"change":593,"percent_change":565,"volume":913,"transactions":9,"vwap":1873},"2025-09-10",33.83,33.884,{"date":1875,"open":708,"high":708,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":730,"transactions":9,"vwap":1877},"2025-09-09",33.87,33.897,-0.065,-0.19,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1883,"change":1885,"percent_change":424,"volume":1886,"transactions":9,"vwap":1883},"2025-09-08",33.95,33.962,33.9,0.072,11500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":964,"volume":1428,"transactions":9,"vwap":1892},"2025-09-05",33.814,33.935,33.79,33.89,0.041,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1897,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-04",33.7,33.849,0.147,0.44,21200,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":964,"volume":927,"transactions":9,"vwap":1906},"2025-09-03",33.63,33.73,33.61,33.702,0.042,{"date":1909,"open":1910,"high":1896,"low":1911,"close":1912,"change":1913,"percent_change":309,"volume":979,"transactions":9,"vwap":1912},"2025-09-02",33.655,33.585,33.66,-0.083,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":360,"volume":1920,"transactions":9,"vwap":1918},"2025-08-29",33.8,33.68,33.743,-0.047,53600,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1891,"change":1925,"percent_change":1062,"volume":1521,"transactions":9,"vwap":1891},"2025-08-28",33.82,33.77,0.015,{"date":1927,"open":1928,"high":1923,"low":1928,"close":1929,"change":878,"percent_change":19,"volume":958,"transactions":9,"vwap":1929},"2025-08-27",33.65,33.775,{"date":1931,"open":1932,"high":1933,"low":1903,"close":1928,"change":1403,"percent_change":1099,"volume":950,"transactions":9,"vwap":1928},"2025-08-26",33.706,33.74,{"date":1935,"open":1928,"high":1928,"low":1905,"close":1936,"change":1937,"percent_change":541,"volume":1938,"transactions":9,"vwap":1936},"2025-08-25",33.633,-0.077,37600,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":551,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-08-22",33.29,33.725,33.71,1.44,1400,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":1279,"percent_change":230,"volume":825,"transactions":9,"vwap":1950},"2025-08-21",33.195,33.24,33.23,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1786,"percent_change":557,"volume":1772,"transactions":9,"vwap":1956},"2025-08-20",33.099998,33.22,33.080002,33.177,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":838,"volume":1184,"transactions":9,"vwap":1962},"2025-08-19",33.36,33.37,33.19,33.234,-0.116,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1076,"volume":1971,"transactions":9,"vwap":1969},"2025-08-18",33.305,33.4,33.3,33.35,0.076,4600,{"date":1973,"open":1974,"high":1975,"low":1949,"close":1976,"change":1786,"percent_change":557,"volume":1715,"transactions":9,"vwap":1976},"2025-08-15",33.25,33.309,33.274,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":340,"volume":999,"transactions":9,"vwap":1982},"2025-08-14",33.32,33.335,33.181,33.331,-0.152,{"date":1985,"open":1979,"high":1986,"low":1979,"close":1986,"change":1987,"percent_change":1988,"volume":1301,"transactions":9,"vwap":1986},"2025-08-13",33.483,0.238,0.72,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1428,"transactions":9,"vwap":1992},"2025-08-12",33.07,33.245,0.403,1.23,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":241,"volume":992,"transactions":9,"vwap":2000},"2025-08-11",32.9,32.94,32.8,32.842,-0.028,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":1075,"percent_change":1551,"volume":775,"transactions":9,"vwap":2007},"2025-08-08",32.91,32.93,32.84,32.87,{"date":2009,"open":2005,"high":2005,"low":2010,"close":2011,"change":2012,"percent_change":675,"volume":1375,"transactions":9,"vwap":2011},"2025-08-07",32.67,32.782,-0.049,{"date":2014,"open":2006,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1253,"volume":1971,"transactions":9,"vwap":2017},"2025-08-06",32.86,32.79,32.831,0.002,{"date":2020,"open":2021,"high":2007,"low":2022,"close":2023,"change":2024,"percent_change":459,"volume":2025,"transactions":9,"vwap":2023},"2025-08-05",32.83,32.7,32.829,0.097,26000,{"date":2027,"open":2028,"high":2029,"low":2028,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-08-04",32.59,32.75,32.732,0.312,0.96,37000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-08-01",32.365,32.52,32.33,32.42,-0.33,-1.01,96600,{"date":2044,"open":2004,"high":2004,"low":2045,"close":2029,"change":241,"percent_change":208,"volume":1191,"transactions":9,"vwap":2029},"2025-07-31",32.74,{"date":2047,"open":2048,"high":2048,"low":1999,"close":2006,"change":2049,"percent_change":2050,"volume":1273,"transactions":9,"vwap":2006},"2025-07-30",33.049999,-0.099,-0.3,{"date":2052,"open":2048,"high":2048,"low":2053,"close":2053,"change":406,"percent_change":811,"volume":1371,"transactions":9,"vwap":2053},"2025-07-29",32.939,{"date":2055,"open":1955,"high":1955,"low":2056,"close":2057,"change":434,"percent_change":1023,"volume":1391,"transactions":9,"vwap":2057},"2025-07-28",32.98,33.0089989,{"date":2059,"open":1998,"high":1991,"low":2005,"close":2060,"change":2061,"percent_change":138,"volume":2062,"transactions":9,"vwap":2060},"2025-07-25",33.069,0.106,10400,{"date":2064,"open":2065,"high":1953,"low":2066,"close":2067,"change":1963,"percent_change":838,"volume":2068,"transactions":9,"vwap":2067},"2025-07-24",33.011002,32.96,32.963,15200,{"date":2070,"open":478,"high":1955,"low":2071,"close":2072,"change":2073,"percent_change":657,"volume":1792,"transactions":9,"vwap":2072},"2025-07-23",32.945,33.078999,0.184,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":2079,"percent_change":138,"volume":846,"transactions":9,"vwap":2078},"2025-07-22",32.806,32.92,32.895,0.105,{"date":2081,"open":2015,"high":2082,"low":2016,"close":2016,"change":1253,"percent_change":635,"volume":1104,"transactions":9,"vwap":2016},"2025-07-21",33.014999,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":566,"percent_change":2050,"volume":2088,"transactions":9,"vwap":2087},"2025-07-18",33.040001,32.77,32.78,12100,{"date":2090,"open":2021,"high":2004,"low":2091,"close":2092,"change":1806,"percent_change":2093,"volume":1008,"transactions":9,"vwap":2092},"2025-07-17",32.82,32.88,0.55,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2022,"change":1099,"percent_change":756,"volume":2098,"transactions":9,"vwap":2022},"2025-07-16",32.76,32.61,11300,{"date":2100,"open":2086,"high":2086,"low":2028,"close":2101,"change":2102,"percent_change":2103,"volume":867,"transactions":9,"vwap":2101},"2025-07-15",32.65,-0.213,-0.65,{"date":2105,"open":2096,"high":2106,"low":2045,"close":2106,"change":2107,"percent_change":735,"volume":1220,"transactions":9,"vwap":2106},"2025-07-14",32.863,0.103,{"date":2109,"open":2110,"high":2006,"low":2045,"close":2096,"change":2111,"percent_change":2112,"volume":1886,"transactions":9,"vwap":2096},"2025-07-11",32.762,-0.189,-0.57,{"date":2114,"open":2006,"high":478,"low":2006,"close":2115,"change":1445,"percent_change":138,"volume":942,"transactions":9,"vwap":2115},"2025-07-10",32.949,{"date":2117,"open":2118,"high":2015,"low":2119,"close":2120,"change":2121,"percent_change":1671,"volume":1191,"transactions":9,"vwap":2120},"2025-07-09",32.85,32.749,32.845,0.165,{"date":2123,"open":2124,"high":2096,"low":2125,"close":2125,"change":534,"percent_change":735,"volume":1563,"transactions":9,"vwap":2125},"2025-07-08",32.71,32.68,{"date":2127,"open":2128,"high":2096,"low":2129,"close":2130,"change":320,"percent_change":2131,"volume":730,"transactions":9,"vwap":2130},"2025-07-07",32.725,32.51,32.58,-0.67,{"date":2133,"open":2134,"high":2007,"low":2134,"close":1999,"change":187,"percent_change":576,"volume":913,"transactions":9,"vwap":1999},"2025-07-03",32.72,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":1806,"percent_change":2093,"volume":2140,"transactions":9,"vwap":2139},"2025-07-02",32.5,32.69,32.66,13200,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":1550,"percent_change":626,"volume":2146,"transactions":9,"vwap":2145},"2025-07-01",32.23,32.6,32.48,25900,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":1099,"volume":2154,"transactions":9,"vwap":2152},"2025-06-30",32.36,32.46,32.31,32.386,0.016,486100,{"date":2156,"open":2149,"high":2157,"low":2143,"close":2158,"change":1388,"percent_change":197,"volume":2159,"transactions":9,"vwap":2158},"2025-06-27",32.45,32.37,37500,{"date":2161,"open":2162,"high":2036,"low":2143,"close":2036,"change":2163,"percent_change":1766,"volume":2164,"transactions":9,"vwap":2036},"2025-06-26",32.25,0.258,9300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":2171,"percent_change":219,"volume":730,"transactions":9,"vwap":2170},"2025-06-25",32.17,32.2,32.080002,32.107,-0.123,{"date":2173,"open":2174,"high":2175,"low":2174,"close":2143,"change":2176,"percent_change":1015,"volume":2177,"transactions":9,"vwap":2143},"2025-06-24",32.14,32.34,0.22,23500,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":267,"percent_change":926,"volume":1104,"transactions":9,"vwap":2181},"2025-06-23",31.99,32.0099983,31.73,{"date":2184,"open":2185,"high":2185,"low":2186,"close":2187,"change":1099,"percent_change":230,"volume":2188,"transactions":9,"vwap":2187},"2025-06-20",32.081001,31.8,31.88,9000,{"date":2190,"open":2191,"high":2192,"low":2191,"close":2193,"change":2194,"percent_change":768,"volume":1042,"transactions":9,"vwap":2193},"2025-06-18",31.776,31.945,31.83,0.065,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":1886,"transactions":9,"vwap":2200},"2025-06-17",31.79,31.9,31.76,31.765,-0.199,-0.62,{"date":2204,"open":2205,"high":2181,"low":2205,"close":2206,"change":2073,"percent_change":2207,"volume":730,"transactions":9,"vwap":2206},"2025-06-16",31.86,31.964,0.58,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1750,"volume":769,"transactions":9,"vwap":2213},"2025-06-13",31.77,31.93,31.734,31.78,-0.261,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":309,"volume":1461,"transactions":9,"vwap":2219},"2025-06-12",32.11,31.995,32.041,-0.079,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":565,"percent_change":949,"volume":1121,"transactions":9,"vwap":2226},"2025-06-11",32.15,32.29,32.09,32.12,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":268,"volume":2234,"transactions":9,"vwap":2232},"2025-06-10",32.18,32.21,32.099998,32.16,0.107,14400,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":734,"percent_change":852,"volume":2241,"transactions":9,"vwap":2240},"2025-06-09",32.049999,32.19,31.929,32.053001,17600,{"date":2243,"open":2244,"high":2180,"low":2205,"close":2211,"change":1551,"percent_change":1737,"volume":763,"transactions":9,"vwap":2211},"2025-06-06",31.917,{"date":2246,"open":2247,"high":2193,"low":2248,"close":2249,"change":566,"percent_change":485,"volume":1128,"transactions":9,"vwap":2249},"2025-06-05",31.72,31.631,31.66,{"date":2251,"open":2197,"high":2252,"low":2253,"close":2199,"change":635,"percent_change":906,"volume":1250,"transactions":9,"vwap":2199},"2025-06-04",31.82,31.7,{"date":2255,"open":2256,"high":2186,"low":2257,"close":2182,"change":2258,"percent_change":1109,"volume":2259,"transactions":9,"vwap":2182},"2025-06-03",31.61,31.53,0.242,26200,{"date":2261,"open":2262,"high":2263,"low":2262,"close":2264,"change":2265,"percent_change":566,"volume":1616,"transactions":9,"vwap":2264},"2025-06-02",31.37,31.57,31.488,-0.032,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":1925,"percent_change":1099,"volume":2272,"transactions":9,"vwap":2271},"2025-05-30",31.44,31.56,31.4,31.52,6200,{"date":2274,"open":2269,"high":2269,"low":2270,"close":2275,"change":1279,"percent_change":506,"volume":2272,"transactions":9,"vwap":2275},"2025-05-29",31.505,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2279,"change":1678,"percent_change":803,"volume":2280,"transactions":9,"vwap":2279},"2025-05-28",31.67,31.452,12200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2256,"change":576,"percent_change":2286,"volume":942,"transactions":9,"vwap":2256},"2025-05-27",31.45,31.69,31.36,1.38,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":724,"percent_change":1213,"volume":1801,"transactions":9,"vwap":2291},"2025-05-23",30.94,31.31,31.18,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2290,"change":108,"percent_change":405,"volume":2297,"transactions":9,"vwap":2290},"2025-05-22",31.28,31.39,31.172,36700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":277,"percent_change":2304,"volume":1537,"transactions":9,"vwap":2303},"2025-05-21",31.59,31.64,31.265,31.32,-1.23,{"date":2306,"open":2249,"high":2307,"low":2308,"close":2309,"change":714,"percent_change":449,"volume":2310,"transactions":9,"vwap":2309},"2025-05-20",31.74,31.65,31.71,14500,{"date":2312,"open":2313,"high":2199,"low":2314,"close":2199,"change":682,"percent_change":682,"volume":839,"transactions":9,"vwap":2199},"2025-05-19",31.63,31.625,{"date":2316,"open":2284,"high":2213,"low":2256,"close":2199,"change":618,"percent_change":148,"volume":1063,"transactions":9,"vwap":2199},"2025-05-16",{"date":2318,"open":2319,"high":2284,"low":2320,"close":2308,"change":1055,"percent_change":118,"volume":2321,"transactions":9,"vwap":2308},"2025-05-15",31.46,31.43,20800,{"date":2323,"open":2253,"high":2253,"low":2324,"close":2263,"change":405,"percent_change":241,"volume":942,"transactions":9,"vwap":2263},"2025-05-14",31.5,{"date":2326,"open":2256,"high":2327,"low":2300,"close":2328,"change":635,"percent_change":534,"volume":2062,"transactions":9,"vwap":2328},"2025-05-13",31.75,31.6,{"date":2330,"open":2213,"high":2186,"low":2320,"close":2263,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2263},"2025-05-12",0.511,1.65,117300,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2338,"change":1816,"percent_change":964,"volume":2339,"transactions":9,"vwap":2338},"2025-05-09",31.12,30.97,31.059,24500,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":128,"volume":1042,"transactions":9,"vwap":2345},"2025-05-08",30.9,31.17,30.821,31.021,0.241,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":138,"volume":1690,"transactions":9,"vwap":2352},"2025-05-07",30.8,30.85,30.577,30.78,0.099,{"date":2355,"open":2352,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-05-06",30.79,30.65,30.681,-0.169,-0.55,10700,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2350,"change":566,"percent_change":2366,"volume":2280,"transactions":9,"vwap":2350},"2025-05-05",30.74,30.98,-0.32,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":19,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-02",30.89,31.040001,30.95,1.21,683800,{"date":2375,"open":2376,"high":2356,"low":2377,"close":2378,"change":1175,"percent_change":534,"volume":2379,"transactions":9,"vwap":2378},"2025-05-01",30.53,30.52,30.58,107800,{"date":2381,"open":2382,"high":2378,"low":2383,"close":2384,"change":2385,"percent_change":2050,"volume":2386,"transactions":9,"vwap":2384},"2025-04-30",30.43,30.319,30.549,-0.093,25700,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1551,"volume":2394,"transactions":9,"vwap":2392},"2025-04-29",30.5,30.71,30.42,30.642,0.082,11200,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1055,"percent_change":919,"volume":2401,"transactions":9,"vwap":2400},"2025-04-28",30.6,30.67,30.35,30.56,28800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":682,"percent_change":682,"volume":1367,"transactions":9,"vwap":2407},"2025-04-25",30.369,30.51,30.3,30.48,{"date":2409,"open":2410,"high":2407,"low":2410,"close":2407,"change":268,"percent_change":832,"volume":2411,"transactions":9,"vwap":2407},"2025-04-24",30.16,24900,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2417},"2025-04-23",30.49,30.61,30.042999,30.15,0.262,0.88,44300,{"date":176,"open":2422,"high":2423,"low":172,"close":2424,"change":767,"percent_change":1551,"volume":2425,"transactions":9,"vwap":2424},29.809,29.94,29.888,369100]