[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KJAN":3,"homepage-market-summary":25,"stock-historical-KJAN":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KJAN","2026-10-05",{"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 - January","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},45.91,45.7,45.99,45.78,0.13,0.28,1762.79257,46.5099,39,25424.535800438247,92,1698,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},34.82,25296,9233058.48591,31.72,"2025-04-23",[178,180,189,199,208,218,228,239,248,257,266,276,284,293,304,312,322,331,339,347,356,363,374,380,388,398,407,417,425,434,443,452,459,468,475,484,489,497,506,512,519,525,531,542,551,558,568,576,586,594,604,612,618,626,631,637,644,653,661,670,677,680,685,690,694,698,703,708,714,719,725,731,736,741,746,754,762,770,776,782,790,796,804,811,818,825,833,838,846,852,856,863,869,875,884,890,898,906,914,920,929,935,942,949,955,962,968,974,981,988,994,1000,1004,1010,1017,1023,1030,1036,1042,1050,1056,1063,1070,1078,1084,1092,1100,1107,1114,1120,1128,1135,1143,1151,1157,1163,1169,1177,1184,1190,1195,1202,1209,1217,1221,1228,1236,1244,1250,1255,1263,1268,1274,1281,1287,1292,1301,1308,1312,1317,1324,1328,1334,1337,1341,1347,1353,1362,1367,1372,1375,1382,1387,1392,1398,1401,1408,1414,1421,1426,1430,1434,1440,1445,1453,1459,1464,1470,1477,1481,1487,1492,1498,1504,1508,1513,1519,1525,1530,1537,1543,1549,1556,1560,1565,1570,1574,1577,1581,1587,1593,1599,1605,1610,1614,1619,1626,1633,1639,1647,1655,1662,1669,1677,1683,1689,1695,1701,1708,1714,1722,1728,1734,1743,1749,1754,1759,1764,1768,1773,1777,1783,1788,1795,1800,1804,1811,1818,1821,1824,1828,1832,1836,1839,1844,1850,1857,1861,1866,1872,1877,1882,1889,1894,1901,1906,1911,1919,1923,1929,1934,1938,1944,1949,1957,1962,1967,1972,1977,1982,1987,1994,2000,2006,2012,2018,2025,2033,2040,2047,2053,2060,2067,2074,2079,2086,2094,2099,2107,2113,2119,2124,2130,2135,2140,2145,2150,2158,2161,2167,2173,2179,2185,2190,2195,2202,2206,2213,2219,2226,2230,2238,2243,2252,2259,2265,2271,2276,2282,2290,2297,2302,2308,2313,2320,2327,2333,2339,2344,2350,2356,2361,2370,2376,2382,2389,2393,2396,2401,2408,2414,2418,2422,2429,2436,2442,2449,2455,2461,2467,2472,2476,2482,2489,2495],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":21,"vwap":179},45.9036,{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":111,"volume":186,"transactions":187,"vwap":188},"2026-10-02",45.9,45.93,45.77,0.1598,1907.7811,52,45.8218,{"date":190,"open":191,"high":192,"low":191,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",45.31,45.71,45.6202,0.075,0.16,7655.8971,98,45.5492,{"date":200,"open":201,"high":201,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",45.8299,45.5452,-0.0048,-0.01,2849.8548,58,45.6114,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",45.6137,45.495,45.55,-0.1403,-0.31,5852.8548,67,45.5672,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",45.665,45.6903,45.56,-0.1357,-0.3,2821.8548,56,45.6476,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",45.715,45.88,45.68,45.826,0.066,0.14,2890.1548,50,45.7686,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":244,"percent_change":245,"volume":246,"transactions":187,"vwap":247},"2026-09-24",45.72,45.76,45.64,-0.0393,-0.09,2617.7086,45.6934,{"date":249,"open":250,"high":250,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",46.045,45.7993,-0.3757,-0.81,5275.5378,62,45.8586,{"date":258,"open":259,"high":260,"low":259,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":187,"vwap":265},"2026-09-22",46.07,46.195,46.175,0.1099,0.24,2492.8548,46.1481,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",46.09,46.03,46.0651,0.1951,0.43,2205.8548,45,46.0496,{"date":277,"open":16,"high":183,"low":16,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",45.87,-0.1,-0.22,4210.4976,75,45.8774,{"date":285,"open":286,"high":286,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",46.08,45.97,0.1043,0.23,5877.4976,82,46.0224,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",45.985,46.02,45.61,45.8657,-0.0298,-0.06,5571.5316,101,45.8556,{"date":305,"open":13,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":291,"vwap":13},"2026-09-15",45.96,45.8699,45.8955,-0.1045,-0.23,5320.6646,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",45.86,46.11,46,-0.0852,-0.18,15798.7196,142,46.0342,{"date":323,"open":324,"high":324,"low":269,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",46.1,46.0852,0.2052,0.45,5350.1776,54,46.0786,{"date":332,"open":333,"high":315,"low":231,"close":231,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",46.01,-0.2,-0.43,7779.8356,86,45.9536,{"date":340,"open":341,"high":341,"low":286,"close":286,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",46.3499,-0.25,-0.54,14449.8356,154,46.1315,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":310,"volume":353,"transactions":354,"vwap":355},"2026-09-08",46.28,46.4299,46.33,-0.105,3297.2026,57,46.3703,{"date":357,"open":286,"high":358,"low":286,"close":358,"change":359,"percent_change":47,"volume":360,"transactions":361,"vwap":362},"2026-09-04",46.435,0.0841,11198.6306,53,46.3497,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",46.32,46.355,46.25,46.3509,0.1009,0.22,2330.8356,47,46.3049,{"date":375,"open":376,"high":349,"low":376,"close":367,"change":162,"percent_change":272,"volume":377,"transactions":378,"vwap":379},"2026-09-02",46.18,2116.2142,48,46.2142,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":354,"vwap":387},"2026-09-01",46.22,46.05,-0.2398,-0.52,3161.2142,46.1206,{"date":389,"open":390,"high":391,"low":392,"close":391,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",46.235,46.2898,46.17,0.0198,0.04,4023.2142,80,46.2363,{"date":399,"open":400,"high":20,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",46.5,46.27,-0.185,-0.4,15627.7932,144,46.323,{"date":408,"open":350,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",46.48,46.3874,46.455,0.125,0.27,4433.2142,69,46.4479,{"date":418,"open":20,"high":20,"low":419,"close":351,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",46.3,-0.0544,-0.12,45858.0808,77,46.3429,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":423,"vwap":433},"2026-08-25",46.4,46.31,46.3844,0.0494,0.11,7328.3308,46.365,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":415,"vwap":442},"2026-08-24",46.4599,46.26,46.335,-0.015,-0.03,6740.7215,46.304,{"date":444,"open":445,"high":446,"low":437,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",46.29,46.35,0.115,0.25,4996.5027,74,46.3271,{"date":453,"open":428,"high":428,"low":454,"close":390,"change":455,"percent_change":456,"volume":457,"transactions":274,"vwap":458},"2026-08-20",46.19,-0.125,-0.27,4242.5808,46.233,{"date":460,"open":461,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",46.49,46.36,0.07,0.15,4273.5808,68,46.397,{"date":469,"open":470,"high":470,"low":445,"close":445,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":451},"2026-08-18",46.3912,-0.0901,-0.19,3542.5808,64,{"date":476,"open":427,"high":477,"low":478,"close":479,"change":480,"percent_change":421,"volume":481,"transactions":482,"vwap":483},"2026-08-17",46.45,46.38,46.3801,-0.0549,7946.0539,104,46.3992,{"date":485,"open":477,"high":461,"low":486,"close":358,"change":463,"percent_change":464,"volume":487,"transactions":237,"vwap":488},"2026-08-14",46.411,4096.8498,46.4296,{"date":490,"open":491,"high":491,"low":446,"close":433,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",46.395,0.002,0,2214.9101,49,46.3729,{"date":498,"open":499,"high":500,"low":499,"close":501,"change":502,"percent_change":413,"volume":503,"transactions":504,"vwap":505},"2026-08-12",46.21,46.4308,46.363,0.123,6762.323,65,46.3442,{"date":507,"open":445,"high":445,"low":376,"close":508,"change":509,"percent_change":464,"volume":510,"transactions":466,"vwap":511},"2026-08-11",46.24,0.068,10486.435,46.219,{"date":513,"open":514,"high":419,"low":392,"close":515,"change":516,"percent_change":472,"volume":517,"transactions":396,"vwap":518},"2026-08-10",46.295,46.172,-0.088,2425.78814,46.2177,{"date":520,"open":315,"high":428,"low":315,"close":437,"change":521,"percent_change":522,"volume":523,"transactions":495,"vwap":524},"2026-08-07",0.19,0.41,2242.9925,46.2438,{"date":526,"open":392,"high":454,"low":259,"close":259,"change":527,"percent_change":528,"volume":529,"transactions":504,"vwap":530},"2026-08-06",-0.08,-0.17,4426.6396,46.136,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",46.1633,46.2,46.13,46.15,-0.065,-0.14,12224.5387,108,46.159,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-04",46.0199,46.215,0.215,0.47,31960.3231,83,46.067,{"date":552,"open":182,"high":553,"low":182,"close":316,"change":554,"percent_change":555,"volume":556,"transactions":206,"vwap":557},"2026-08-03",46.04,0.2741,0.6,7345,45.9413,{"date":559,"open":560,"high":561,"low":212,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",45.58,45.7673,45.7259,-0.0741,-0.16,2893.1222,37,45.6622,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":423,"vwap":575},"2026-07-30",45.51,45.8,0.265,0.58,6169.5667,45.6824,{"date":577,"open":578,"high":232,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",45.6,45.4906,45.535,-0.2029,-0.44,6778,114,45.5568,{"date":587,"open":278,"high":278,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":504,"vwap":593},"2026-07-28",45.625,45.7379,0.078,0.17,8800.33,45.7229,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":504,"vwap":603},"2026-07-27",45.65,45.69,45.57,45.6599,0.1199,0.26,3838.4336,45.6266,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":493,"percent_change":493,"volume":610,"transactions":282,"vwap":611},"2026-07-24",45.59,45.67,45.531,45.54,5547.7059,45.5917,{"date":613,"open":614,"high":606,"low":614,"close":609,"change":245,"percent_change":334,"volume":615,"transactions":616,"vwap":617},"2026-07-23",45.49,3338.6184,60,45.544,{"date":619,"open":620,"high":620,"low":621,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":415,"vwap":625},"2026-07-22",45.94,45.63,-0.13,-0.28,9183,45.8071,{"date":627,"open":243,"high":16,"low":243,"close":242,"change":162,"percent_change":628,"volume":629,"transactions":216,"vwap":630},"2026-07-21",0.44,4101,45.7241,{"date":632,"open":222,"high":596,"low":222,"close":222,"change":633,"percent_change":564,"volume":634,"transactions":635,"vwap":636},"2026-07-20",-0.075,5949.094,90,45.6289,{"date":638,"open":212,"high":597,"low":212,"close":639,"change":640,"percent_change":622,"volume":641,"transactions":642,"vwap":643},"2026-07-17",45.635,-0.0605,2991.7675,44,45.6205,{"date":645,"open":646,"high":647,"low":596,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":474,"vwap":652},"2026-07-16",45.745,45.81,45.6955,-0.0095,-0.02,10878,45.7064,{"date":654,"open":655,"high":655,"low":607,"close":656,"change":657,"percent_change":17,"volume":658,"transactions":659,"vwap":660},"2026-07-15",45.735,45.705,0.06,1912,34,45.7039,{"date":662,"open":663,"high":664,"low":598,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":21,"vwap":669},"2026-07-14",45.6023,45.66,45.645,0.165,0.36,4557,45.6362,{"date":671,"open":672,"high":672,"low":673,"close":673,"change":402,"percent_change":674,"volume":675,"transactions":187,"vwap":676},"2026-07-13",45.575,45.48,-0.41,4026.391,45.5155,{"date":678,"open":606,"high":220,"low":560,"close":220,"change":204,"percent_change":650,"volume":679,"transactions":9,"vwap":220},"2026-07-10",10000,{"date":681,"open":222,"high":192,"low":222,"close":682,"change":683,"percent_change":272,"volume":684,"transactions":9,"vwap":682},"2026-07-09",45.675,0.195,3500,{"date":686,"open":687,"high":570,"low":688,"close":673,"change":352,"percent_change":310,"volume":689,"transactions":9,"vwap":673},"2026-07-08",45.41,45.34,3100,{"date":691,"open":297,"high":664,"low":692,"close":692,"change":622,"percent_change":623,"volume":693,"transactions":9,"vwap":692},"2026-07-07",45.585,2600,{"date":695,"open":664,"high":696,"low":664,"close":230,"change":447,"percent_change":448,"volume":697,"transactions":9,"vwap":230},"2026-07-06",45.83,5300,{"date":699,"open":607,"high":607,"low":700,"close":578,"change":650,"percent_change":701,"volume":702,"transactions":9,"vwap":578},"2026-07-02",45.5,-0.04,152100,{"date":704,"open":705,"high":16,"low":706,"close":706,"change":204,"percent_change":650,"volume":707,"transactions":9,"vwap":706},"2026-07-01",45.74,45.62,56900,{"date":709,"open":710,"high":711,"low":710,"close":621,"change":712,"percent_change":601,"volume":713,"transactions":9,"vwap":621},"2026-06-30",45.52,45.73,0.12,6800,{"date":715,"open":700,"high":222,"low":716,"close":570,"change":717,"percent_change":464,"volume":718,"transactions":9,"vwap":570},"2026-06-29",45.35,0.067,17200,{"date":720,"open":721,"high":700,"low":721,"close":722,"change":723,"percent_change":463,"volume":724,"transactions":9,"vwap":722},"2026-06-26",45.38,45.443,0.03,4500,{"date":726,"open":614,"high":222,"low":716,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-25",45.413,0.143,0.32,30600,{"date":732,"open":721,"high":733,"low":734,"close":734,"change":735,"percent_change":528,"volume":684,"transactions":9,"vwap":734},"2026-06-24",45.47,45.27,-0.076,{"date":737,"open":738,"high":716,"low":738,"close":739,"change":516,"percent_change":472,"volume":740,"transactions":9,"vwap":739},"2026-06-23",45.28,45.346,2100,{"date":742,"open":191,"high":614,"low":191,"close":743,"change":744,"percent_change":601,"volume":745,"transactions":9,"vwap":743},"2026-06-22",45.434,0.119,5400,{"date":747,"open":748,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-18",45.458,45.18,45.315,0.335,0.74,2700,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-17",45.29,45.3,44.98,-0.265,-0.59,4100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":657,"volume":769,"transactions":9,"vwap":767},"2026-06-16",45.33,45.4,45.14,45.245,0.025,8300,{"date":771,"open":772,"high":721,"low":773,"close":773,"change":47,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-15",45.375,45.22,0.4,20600,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":781,"percent_change":601,"volume":761,"transactions":9,"vwap":780},"2026-06-12",44.89,45.17,45.040001,0.117,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":169,"volume":789,"transactions":9,"vwap":787},"2026-06-11",44.67,44.96,44.57,44.923,0.443,7400,{"date":791,"open":792,"high":793,"low":794,"close":794,"change":402,"percent_change":674,"volume":795,"transactions":9,"vwap":794},"2026-06-10",44.8,44.85,44.48,5700,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-09",44.86,44.32,44.665,0.045,0.1,4800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":47,"percent_change":522,"volume":810,"transactions":9,"vwap":809},"2026-06-08",44.79,44.81,44.6,44.62,9900,{"date":812,"open":813,"high":806,"low":814,"close":815,"change":816,"percent_change":817,"volume":795,"transactions":9,"vwap":815},"2026-06-05",44.77,44.43,44.44,-0.61,-1.35,{"date":819,"open":793,"high":820,"low":793,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-04",45.09,45.049999,0.287,0.64,18100,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-03",44.87,44.75,44.763,-0.167,-0.37,6100,{"date":834,"open":835,"high":758,"low":835,"close":836,"change":801,"percent_change":802,"volume":837,"transactions":9,"vwap":836},"2026-06-02",44.9,44.93,18200,{"date":839,"open":806,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-01",44.92,44.7,44.885,-0.05,-0.11,12700,{"date":847,"open":835,"high":848,"low":806,"close":849,"change":850,"percent_change":527,"volume":851,"transactions":9,"vwap":849},"2026-05-29",44.976,44.935,-0.035,8400,{"date":853,"open":806,"high":854,"low":806,"close":854,"change":855,"percent_change":162,"volume":693,"transactions":9,"vwap":854},"2026-05-28",44.97,0.089,{"date":857,"open":858,"high":859,"low":792,"close":860,"change":861,"percent_change":650,"volume":862,"transactions":9,"vwap":860},"2026-05-27",44.82,44.91,44.881,-0.009,2500,{"date":864,"open":865,"high":866,"low":858,"close":778,"change":370,"percent_change":867,"volume":868,"transactions":9,"vwap":778},"2026-05-26",44.83,44.907,0.49,3000,{"date":870,"open":871,"high":872,"low":871,"close":784,"change":873,"percent_change":774,"volume":874,"transactions":9,"vwap":784},"2026-05-22",44.55,44.71,0.177,4400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-21",44.38,44.56,44.37,44.493,0.145,0.33,5900,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":713,"transactions":9,"vwap":887},"2026-05-20",43.96,44.348,0.453,1.03,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":582,"volume":897,"transactions":9,"vwap":895},"2026-05-19",43.88,43.975,43.78,43.895,-0.192,3700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":421,"volume":905,"transactions":9,"vwap":903},"2026-05-18",44.11,44.31,44.040001,44.087002,-0.055,14400,{"date":907,"open":908,"high":909,"low":900,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-15",44.243,44.245,44.142,-0.338,-0.76,4600,{"date":915,"open":916,"high":917,"low":918,"close":794,"change":919,"percent_change":289,"volume":697,"transactions":9,"vwap":794},"2026-05-14",44.425,44.51,44.35,0.102,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-05-13",44.29,44.445,44.28,44.378,0.008,0.02,3200,{"date":930,"open":931,"high":879,"low":931,"close":879,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":879},"2026-05-12",44.12,-0.145,-0.33,3600,{"date":936,"open":786,"high":937,"low":938,"close":939,"change":940,"percent_change":431,"volume":941,"transactions":9,"vwap":939},"2026-05-11",44.68,44.5,44.515,0.051,7100,{"date":943,"open":944,"high":938,"low":945,"close":946,"change":947,"percent_change":601,"volume":948,"transactions":9,"vwap":946},"2026-05-08",44.4,44.381,44.464,0.114,5600,{"date":950,"open":938,"high":938,"low":951,"close":918,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":918},"2026-05-07",44.3,-0.244,-0.55,9500,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":555,"volume":740,"transactions":9,"vwap":960},"2026-05-06",44.525,44.61,44.45,44.594,0.264,{"date":963,"open":951,"high":879,"low":964,"close":965,"change":966,"percent_change":967,"volume":789,"transactions":9,"vwap":965},"2026-05-05",44.275,44.33,0.259,0.59,{"date":969,"open":970,"high":971,"low":642,"close":972,"change":973,"percent_change":472,"volume":845,"transactions":9,"vwap":972},"2026-05-04",44.060001,44.255,44.070999,-0.086,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":802,"volume":980,"transactions":9,"vwap":978},"2026-05-01",44.064999,44.22,44.157,0.046,9000,{"date":982,"open":983,"high":984,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-30",43.77,44.111,0.372,0.85,4700,{"date":989,"open":990,"high":990,"low":991,"close":992,"change":993,"percent_change":623,"volume":913,"transactions":9,"vwap":992},"2026-04-29",43.81,43.61,43.739,-0.124,{"date":995,"open":996,"high":996,"low":997,"close":998,"change":622,"percent_change":224,"volume":999,"transactions":9,"vwap":998},"2026-04-28",43.87,43.76,43.863,4000,{"date":1001,"open":902,"high":902,"low":886,"close":1002,"change":1003,"percent_change":-6,"volume":689,"transactions":9,"vwap":1002},"2026-04-27",43.993,-0.002,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":126,"percent_change":162,"volume":1009,"transactions":9,"vwap":1008},"2026-04-24",44.080002,43.97,43.995,2200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":843,"volume":753,"transactions":9,"vwap":1015},"2026-04-23",43.91,43.95,43.71,43.905,-0.022,{"date":1018,"open":996,"high":1019,"low":996,"close":1020,"change":1021,"percent_change":1022,"volume":897,"transactions":9,"vwap":1020},"2026-04-22",44.0099983,43.927,0.132,0.3,{"date":1024,"open":1025,"high":1026,"low":997,"close":1027,"change":1028,"percent_change":582,"volume":1029,"transactions":9,"vwap":1027},"2026-04-21",44.029999,44.18,43.795,-0.195,9400,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":17,"volume":832,"transactions":9,"vwap":1034},"2026-04-20",43.73,44.02,43.99,0.056,{"date":1037,"open":1038,"high":1034,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":913,"transactions":9,"vwap":1039},"2026-04-17",43.86,43.934,0.359,0.82,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":464,"volume":1049,"transactions":9,"vwap":1047},"2026-04-16",43.55,43.6,43.5,43.575,0.065,5100,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1053,"change":394,"percent_change":126,"volume":1055,"transactions":9,"vwap":1053},"2026-04-15",43.46,43.51,43.412,7900,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":867,"volume":1062,"transactions":9,"vwap":1060},"2026-04-14",43.34,43.52,43.47,0.213,10200,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-13",42.8,43.257,0.326,0.76,29900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":913,"transactions":9,"vwap":1075},"2026-04-10",42.97,42.99,42.915,42.931,0.021,0.05,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":463,"percent_change":195,"volume":1083,"transactions":9,"vwap":1082},"2026-04-09",42.6,42.975,42.91,21000,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-08",43.0099983,42.635,42.84,0.678,1.61,16100,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":235,"volume":1099,"transactions":9,"vwap":1097},"2026-04-07",41.97,42.17,41.93,42.162,0.061,16500,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":431,"percent_change":601,"volume":1106,"transactions":9,"vwap":1105},"2026-04-06",41.96,42.2,41.95,42.101,10400,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":111,"volume":1113,"transactions":9,"vwap":1110},"2026-04-02",41.39,41.991,41.33,0.146,12200,{"date":1115,"open":1102,"high":1116,"low":1117,"close":1118,"change":502,"percent_change":1119,"volume":824,"transactions":9,"vwap":1118},"2026-04-01",42.060001,41.81,41.845,0.29,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1123,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1123},"2026-03-31",41.32,41.722,41.24,0.854,2.09,13300,{"date":1129,"open":1111,"high":1111,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-30",40.81,40.868,-0.281,-0.68,8100,{"date":1136,"open":1111,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-27",41.44,41.145,41.149,-0.401,-0.97,27200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":933,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-03-26",41.77,41.83,41.53,41.55,-0.79,3400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":263,"percent_change":573,"volume":1055,"transactions":9,"vwap":1156},"2026-03-25",41.911,41.99,41.78,41.88,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":768,"percent_change":657,"volume":1162,"transactions":9,"vwap":1161},"2026-03-24",41.45,41.79,41.64,24300,{"date":1164,"open":1148,"high":1155,"low":1148,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-23",41.615,0.565,1.38,7600,{"date":1170,"open":1171,"high":1148,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-20",41.41,40.97,41.049999,-0.64,-1.54,22900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1180,"change":235,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-19",41.35,41.69,41.281,0.34,7800,{"date":1185,"open":1186,"high":1117,"low":1187,"close":1148,"change":82,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1148},"2026-03-18",41.775,41.511,-0.57,15300,{"date":1191,"open":1192,"high":1154,"low":1192,"close":1160,"change":1193,"percent_change":591,"volume":1194,"transactions":9,"vwap":1160},"2026-03-17",41.76,0.073,20200,{"date":1196,"open":1180,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1029,"transactions":9,"vwap":1199},"2026-03-16",41.91,41.65,41.717,0.227,0.55,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":701,"percent_change":279,"volume":1208,"transactions":9,"vwap":1207},"2026-03-13",41.665,41.8,41.31,41.49,15500,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1147,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1147},"2026-03-12",41.54,41.71,41.494,-0.444,-1.06,6500,{"date":1218,"open":1156,"high":1219,"low":1117,"close":1220,"change":735,"percent_change":318,"volume":1113,"transactions":9,"vwap":1220},"2026-03-11",42.029999,41.974,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":300,"percent_change":538,"volume":1227,"transactions":9,"vwap":1226},"2026-03-10",42.044998,42.36,42.02,42.049999,6200,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-09",41.375,42.12,42.11,0.38,0.91,19900,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-06",41.9,41.92,41.73,-0.53,-1.25,10100,{"date":1245,"open":1246,"high":1246,"low":1116,"close":1247,"change":674,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-05",42.51,42.26,-0.96,12300,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":591,"percent_change":774,"volume":928,"transactions":9,"vwap":1254},"2026-03-04",42.58,42.735,42.67,{"date":1256,"open":1247,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-03",42.64,42.027,42.5,-0.39,-0.91,15000,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1266,"change":448,"percent_change":967,"volume":1267,"transactions":9,"vwap":1266},"2026-03-02",42.56,42.89,736500,{"date":1269,"open":1254,"high":1270,"low":1265,"close":1257,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1257},"2026-02-27",42.71,-0.42,-0.98,19200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1277,"change":370,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-02-26",42.87,43.060001,42.755,0.51,6400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1088,"change":1077,"percent_change":712,"volume":1286,"transactions":9,"vwap":1088},"2026-02-25",42.802,42.95,42.77,17400,{"date":1288,"open":1246,"high":1088,"low":1259,"close":1289,"change":1290,"percent_change":1279,"volume":1291,"transactions":9,"vwap":1289},"2026-02-24",42.79,0.218,15600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-02-23",42.765,42.81,42.4,42.572,-0.278,-0.65,24100,{"date":1302,"open":1082,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":927,"volume":1307,"transactions":9,"vwap":1305},"2026-02-20",42.93,42.713,42.85,0.01,11700,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1088,"change":701,"percent_change":245,"volume":1249,"transactions":9,"vwap":1088},"2026-02-19",42.68,42.88,{"date":1313,"open":1295,"high":1314,"low":1065,"close":1311,"change":195,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1311},"2026-02-18",43.035,0.37,35500,{"date":1318,"open":1319,"high":1088,"low":1320,"close":1321,"change":1322,"percent_change":564,"volume":1323,"transactions":9,"vwap":1321},"2026-02-17",42.7,42.46,42.72,-0.07,20400,{"date":1325,"open":1326,"high":1082,"low":1326,"close":1289,"change":448,"percent_change":967,"volume":1327,"transactions":9,"vwap":1289},"2026-02-13",42.54,15100,{"date":1329,"open":1330,"high":1330,"low":1331,"close":1326,"change":335,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1326},"2026-02-12",43.040001,42.442,-1,14700,{"date":1335,"open":1336,"high":1336,"low":1257,"close":1072,"change":394,"percent_change":126,"volume":1327,"transactions":9,"vwap":1072},"2026-02-11",43.11,{"date":1338,"open":1086,"high":1339,"low":1340,"close":1303,"change":527,"percent_change":472,"volume":718,"transactions":9,"vwap":1303},"2026-02-10",43.171,42.92,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1086,"change":195,"percent_change":1315,"volume":1346,"transactions":9,"vwap":1086},"2026-02-09",42.875,43.13,42.83,14600,{"date":1348,"open":1349,"high":1303,"low":1349,"close":1305,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1305},"2026-02-06",42.585,0.71,1.68,11600,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-05",42.38,42.57,42.099998,42.14,-0.36,-0.85,54600,{"date":1363,"open":1319,"high":1364,"low":1365,"close":1259,"change":528,"percent_change":403,"volume":1366,"transactions":9,"vwap":1259},"2026-02-04",42.73,42.319,65700,{"date":1368,"open":1270,"high":1369,"low":1370,"close":1254,"change":723,"percent_change":463,"volume":1371,"transactions":9,"vwap":1254},"2026-02-03",42.9,42.39,284700,{"date":1373,"open":1370,"high":1065,"low":1370,"close":1257,"change":126,"percent_change":66,"volume":1374,"transactions":9,"vwap":1257},"2026-02-02",243000,{"date":1376,"open":1356,"high":1377,"low":1296,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-30",43.205,42.55,-0.15,-0.35,101200,{"date":1383,"open":1384,"high":1065,"low":1385,"close":1319,"change":843,"percent_change":421,"volume":1386,"transactions":9,"vwap":1319},"2026-01-29",42.75,42.421,84900,{"date":1388,"open":1369,"high":1082,"low":1389,"close":1384,"change":1390,"percent_change":224,"volume":1391,"transactions":9,"vwap":1384},"2026-01-28",42.69,-0.129,52600,{"date":1393,"open":1289,"high":1394,"low":1364,"close":1395,"change":1396,"percent_change":448,"volume":1397,"transactions":9,"vwap":1395},"2026-01-27",42.899,42.879,0.109,7700,{"date":1399,"open":1065,"high":1276,"low":1285,"close":1285,"change":279,"percent_change":310,"volume":1400,"transactions":9,"vwap":1285},"2026-01-26",28000,{"date":1402,"open":1403,"high":1404,"low":1065,"close":1276,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1276},"2026-01-23",43.016998,43.19,-0.32,-0.74,36200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1404,"change":263,"percent_change":96,"volume":1413,"transactions":9,"vwap":1404},"2026-01-22",43.124,43.26,43.07,45500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1284,"change":729,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1284},"2026-01-21",42.78,43.049999,42.61,0.75,28800,{"date":1422,"open":1370,"high":1065,"low":1370,"close":1423,"change":82,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-01-20",42.63,-0.56,14200,{"date":1427,"open":1345,"high":1072,"low":1428,"close":1276,"change":657,"percent_change":235,"volume":1429,"transactions":9,"vwap":1276},"2026-01-16",42.815,18700,{"date":1431,"open":1364,"high":1432,"low":1364,"close":1295,"change":591,"percent_change":774,"volume":1433,"transactions":9,"vwap":1295},"2026-01-15",42.98,30300,{"date":1435,"open":1436,"high":1384,"low":1437,"close":1257,"change":1438,"percent_change":17,"volume":1439,"transactions":9,"vwap":1257},"2026-01-14",42.495,42.457,0.055,53600,{"date":1441,"open":1442,"high":1310,"low":1246,"close":1349,"change":1443,"percent_change":701,"volume":1444,"transactions":9,"vwap":1349},"2026-01-13",42.62,-0.019,43500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1119,"volume":1452,"transactions":9,"vwap":1450},"2026-01-12",42.459,42.626,42.361,42.604,0.124,28700,{"date":1454,"open":1455,"high":1254,"low":1456,"close":1457,"change":802,"percent_change":263,"volume":1458,"transactions":9,"vwap":1457},"2026-01-09",42.37,42.347,42.48,106300,{"date":1460,"open":1357,"high":1296,"low":1461,"close":1355,"change":66,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1355},"2026-01-08",42.09,0.5,91100,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1095,"change":650,"percent_change":843,"volume":1469,"transactions":9,"vwap":1095},"2026-01-07",42.18,42.22,42.041,103900,{"date":1471,"open":1472,"high":1467,"low":1473,"close":1474,"change":263,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-06",41.86,41.82,42.19,0.57,297600,{"date":1478,"open":1212,"high":1479,"low":1212,"close":1104,"change":18,"percent_change":152,"volume":1480,"transactions":9,"vwap":1104},"2026-01-05",42.0099983,1156700,{"date":1482,"open":1483,"high":1484,"low":1109,"close":1485,"change":448,"percent_change":555,"volume":1486,"transactions":9,"vwap":1485},"2026-01-02",41.6,41.7,41.67,144900,{"date":1488,"open":1472,"high":1472,"low":1489,"close":1489,"change":1380,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-31",41.42,-0.84,118800,{"date":1493,"open":1474,"high":1474,"low":1494,"close":1145,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1145},"2025-12-30",41.705,-0.26,-0.62,33000,{"date":1499,"open":1358,"high":1500,"low":1096,"close":1219,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1219},"2025-12-29",42.24,-0.29,-0.69,39300,{"date":1505,"open":1246,"high":1246,"low":1358,"close":1506,"change":932,"percent_change":136,"volume":1507,"transactions":9,"vwap":1506},"2025-12-26",42.32,9200,{"date":1509,"open":1224,"high":1510,"low":1224,"close":1511,"change":1512,"percent_change":47,"volume":987,"transactions":9,"vwap":1511},"2025-12-24",42.485,42.465,0.076,{"date":1514,"open":1515,"high":1320,"low":1516,"close":1517,"change":1518,"percent_change":224,"volume":1323,"transactions":9,"vwap":1517},"2025-12-23",42.33,42.28,42.389,-0.126,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":774,"percent_change":1524,"volume":913,"transactions":9,"vwap":1523},"2025-12-22",42.43,42.739,42.515,0.95,{"date":1526,"open":1155,"high":1527,"low":1155,"close":1528,"change":1529,"percent_change":40,"volume":1055,"transactions":9,"vwap":1528},"2025-12-19",42.21,42.115,0.365,{"date":1531,"open":1532,"high":1219,"low":1533,"close":1534,"change":1535,"percent_change":967,"volume":1536,"transactions":9,"vwap":1534},"2025-12-18",41.968,41.735,41.75,0.243,20900,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1049,"transactions":9,"vwap":1540},"2025-12-17",41.813,41.507,-0.433,-1.03,{"date":1544,"open":1545,"high":1474,"low":1192,"close":1546,"change":1547,"percent_change":623,"volume":1548,"transactions":9,"vwap":1546},"2025-12-16",41.995,41.94,-0.118,28900,{"date":1550,"open":1551,"high":1551,"low":1552,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-15",42.307,42.057999,-0.212,-0.5,10300,{"date":1557,"open":1319,"high":1319,"low":1500,"close":1558,"change":1559,"percent_change":1248,"volume":1397,"transactions":9,"vwap":1558},"2025-12-12",42.27,-0.409,{"date":1561,"open":1370,"high":1389,"low":1370,"close":1562,"change":1563,"percent_change":1564,"volume":851,"transactions":9,"vwap":1562},"2025-12-11",42.679,0.409,0.97,{"date":1566,"open":1534,"high":1567,"low":1534,"close":1558,"change":1568,"percent_change":1524,"volume":1569,"transactions":9,"vwap":1558},"2025-12-10",42.44,0.398,26700,{"date":1571,"open":1180,"high":1154,"low":1180,"close":1572,"change":919,"percent_change":263,"volume":1573,"transactions":9,"vwap":1572},"2025-12-09",41.872,4900,{"date":1575,"open":1472,"high":1197,"low":1240,"close":1145,"change":394,"percent_change":802,"volume":1576,"transactions":9,"vwap":1145},"2025-12-08",7000,{"date":1578,"open":1160,"high":1579,"low":1240,"close":1240,"change":1580,"percent_change":1405,"volume":679,"transactions":9,"vwap":1240},"2025-12-05",41.952,-0.132,{"date":1582,"open":1583,"high":1094,"low":1207,"close":1584,"change":1585,"percent_change":1586,"volume":934,"transactions":9,"vwap":1584},"2025-12-04",41.5,41.862,0.162,0.39,{"date":1588,"open":1589,"high":1484,"low":1590,"close":1484,"change":1591,"percent_change":1592,"volume":883,"transactions":9,"vwap":1484},"2025-12-03",41.2,41.17,0.668,1.63,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1597,"change":1598,"percent_change":538,"volume":832,"transactions":9,"vwap":1597},"2025-12-02",41.19,41.22,41.032001,-0.057,{"date":1600,"open":1601,"high":1181,"low":1602,"close":1603,"change":1604,"percent_change":81,"volume":1333,"transactions":9,"vwap":1603},"2025-12-01",41.099998,41.080002,41.089001,-0.331,{"date":1606,"open":1206,"high":1489,"low":1607,"close":1489,"change":1608,"percent_change":1315,"volume":1609,"transactions":9,"vwap":1489},"2025-11-28",41.25,0.154,1300,{"date":1611,"open":1612,"high":1489,"low":1612,"close":1613,"change":413,"percent_change":33,"volume":1280,"transactions":9,"vwap":1613},"2025-11-26",41.07,41.266,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":1351,"volume":862,"transactions":9,"vwap":1617},"2025-11-25",40.42,40.996,0.676,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1623,"change":1624,"percent_change":1625,"volume":1243,"transactions":9,"vwap":1623},"2025-11-24",39.83,40.34,40.32,0.516,1.3,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":999,"transactions":9,"vwap":1630},"2025-11-21",39.080002,39.9,39.804,0.737,1.89,{"date":1634,"open":1635,"high":1635,"low":21,"close":1636,"change":1637,"percent_change":1638,"volume":1168,"transactions":9,"vwap":1636},"2025-11-20",39.96,39.067001,-0.483,-1.22,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1322,"volume":1646,"transactions":9,"vwap":1644},"2025-11-19",39.47,39.84,39.46,39.55,-0.027,6600,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":729,"volume":1654,"transactions":9,"vwap":1652},"2025-11-18",39.37,39.651,39.32,39.577,0.127,10500,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":953,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-11-17",39.95,39.34,39.45,-1.38,19400,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":882,"volume":775,"transactions":9,"vwap":1667},"2025-11-14",39.865,40.099998,39.74,40,0.131,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-13",40.399,39.805,39.869,-0.852,-2.09,9300,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":622,"volume":1168,"transactions":9,"vwap":1681},"2025-11-12",40.89,40.717,40.721,-0.054,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":1688,"percent_change":394,"volume":1127,"transactions":9,"vwap":1687},"2025-11-11",40.54,40.791,40.775,0.018,{"date":1690,"open":137,"high":1691,"low":1692,"close":1693,"change":111,"percent_change":40,"volume":1694,"transactions":9,"vwap":1693},"2025-11-10",40.825,40.57,40.757,71900,{"date":1696,"open":141,"high":1697,"low":1698,"close":1697,"change":1699,"percent_change":464,"volume":1700,"transactions":9,"vwap":1697},"2025-11-07",40.407,39.94,0.062,8900,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":934,"transactions":9,"vwap":1705},"2025-11-06",40.69,40.305,40.345,-0.462,-1.13,{"date":1709,"open":1710,"high":1679,"low":1710,"close":1711,"change":1315,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-11-05",40.48,40.807,0.92,8200,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":1720,"percent_change":1721,"volume":1113,"transactions":9,"vwap":1719},"2025-11-04",40.41,40.7,40.39,40.437,-0.363,-0.89,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1726,"change":844,"percent_change":456,"volume":1727,"transactions":9,"vwap":1726},"2025-11-03",40.85,40.58,40.8,30700,{"date":1729,"open":1730,"high":1731,"low":137,"close":1732,"change":17,"percent_change":729,"volume":1733,"transactions":9,"vwap":1732},"2025-10-31",40.73,40.931,40.91,19700,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-10-30",41,41.09,40.76,40.78,-0.156,-0.38,29100,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1747,"change":1748,"percent_change":385,"volume":740,"transactions":9,"vwap":1747},"2025-10-29",41.12,41.28,40.936,-0.214,{"date":1750,"open":1745,"high":1206,"low":1745,"close":1751,"change":1752,"percent_change":1741,"volume":1753,"transactions":9,"vwap":1751},"2025-10-28",41.15,-0.155,8600,{"date":1755,"open":1489,"high":1756,"low":1757,"close":1758,"change":447,"percent_change":18,"volume":1150,"transactions":9,"vwap":1758},"2025-10-27",41.43,41.23,41.305,{"date":1760,"open":1607,"high":1761,"low":1595,"close":1595,"change":18,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1595},"2025-10-24",41.319,0.68,15400,{"date":1765,"open":137,"high":1766,"low":137,"close":1732,"change":1767,"percent_change":1419,"volume":987,"transactions":9,"vwap":1732},"2025-10-23",40.975,0.305,{"date":1769,"open":1770,"high":1770,"low":1623,"close":1771,"change":1772,"percent_change":1721,"volume":1183,"transactions":9,"vwap":1771},"2025-10-22",40.835,40.605,-0.365,{"date":1774,"open":1732,"high":1602,"low":1775,"close":1172,"change":1322,"percent_change":528,"volume":1776,"transactions":9,"vwap":1172},"2025-10-21",40.83,7500,{"date":1778,"open":1172,"high":1779,"low":1732,"close":1780,"change":327,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-20",41.060001,41.040001,1.11,13900,{"date":1784,"open":1785,"high":1717,"low":1718,"close":1786,"change":279,"percent_change":342,"volume":1787,"transactions":9,"vwap":1786},"2025-10-17",40.65,40.59,24400,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1703,"change":1793,"percent_change":1794,"volume":679,"transactions":9,"vwap":1703},"2025-10-16",41.18,41.37,40.685,-0.45,-1.09,{"date":1796,"open":1124,"high":1791,"low":1797,"close":1798,"change":1799,"percent_change":1233,"volume":948,"transactions":9,"vwap":1798},"2025-10-15",40.98,41.14,0.156,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1119,"percent_change":1350,"volume":897,"transactions":9,"vwap":1803},"2025-10-14",40.44,40.984,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":1810,"volume":810,"transactions":9,"vwap":1807},"2025-10-13",40.55,40.694,40.45,0.774,1.94,{"date":1812,"open":1813,"high":1813,"low":1621,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-10-10",40.79,39.92,-0.71,-1.75,9100,{"date":1819,"open":1738,"high":1130,"low":1725,"close":1820,"change":564,"percent_change":1260,"volume":789,"transactions":9,"vwap":1820},"2025-10-09",40.63,{"date":1822,"open":1725,"high":1823,"low":1725,"close":1813,"change":263,"percent_change":967,"volume":1049,"transactions":9,"vwap":1813},"2025-10-08",40.865,{"date":1825,"open":1724,"high":1826,"low":1827,"close":1806,"change":82,"percent_change":760,"volume":954,"transactions":9,"vwap":1806},"2025-10-07",40.876,40.53,{"date":1829,"open":1732,"high":1830,"low":1813,"close":1813,"change":802,"percent_change":448,"volume":1831,"transactions":9,"vwap":1813},"2025-10-06",40.95,3900,{"date":1833,"open":1834,"high":1732,"low":1703,"close":1703,"change":195,"percent_change":1586,"volume":1835,"transactions":9,"vwap":1703},"2025-10-03",40.74,4200,{"date":1837,"open":1838,"high":1827,"low":1623,"close":1827,"change":947,"percent_change":18,"volume":1361,"transactions":9,"vwap":1827},"2025-10-02",40.49,{"date":1840,"open":1841,"high":1808,"low":1841,"close":1842,"change":1098,"percent_change":464,"volume":1843,"transactions":9,"vwap":1842},"2025-10-01",40.3,40.416,20300,{"date":1845,"open":1841,"high":1846,"low":1847,"close":1846,"change":1848,"percent_change":802,"volume":1849,"transactions":9,"vwap":1846},"2025-09-30",40.355,40.13,0.041,8700,{"date":1851,"open":1852,"high":1716,"low":1853,"close":1854,"change":1855,"percent_change":431,"volume":1856,"transactions":9,"vwap":1854},"2025-09-29",40.4,40.23,40.314,0.044,48200,{"date":1858,"open":1665,"high":1859,"low":1860,"close":1859,"change":413,"percent_change":1762,"volume":1843,"transactions":9,"vwap":1859},"2025-09-26",40.27,40.080002,{"date":1862,"open":1863,"high":1863,"low":1635,"close":1667,"change":1864,"percent_change":1865,"volume":987,"transactions":9,"vwap":1667},"2025-09-25",40.14,-0.296,-0.73,{"date":1867,"open":1868,"high":1710,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":740,"transactions":9,"vwap":1869},"2025-09-24",40.47,40.296,-0.194,-0.48,{"date":1873,"open":1874,"high":1730,"low":1838,"close":1838,"change":973,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1838},"2025-09-23",40.702,-0.21,1600,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1880,"change":1881,"percent_change":1586,"volume":810,"transactions":9,"vwap":1880},"2025-09-22",40.21,40.576,0.157,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":674,"volume":1433,"transactions":9,"vwap":1887},"2025-09-19",40.6,40.61,40.38,40.419,-0.168,{"date":1890,"open":1841,"high":1891,"low":1841,"close":1891,"change":1892,"percent_change":1893,"volume":753,"transactions":9,"vwap":1891},"2025-09-18",40.587,0.589,1.47,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":17,"volume":1168,"transactions":9,"vwap":1899},"2025-09-17",40.02,40.438,39.78,39.998,0.052,{"date":1902,"open":1814,"high":1903,"low":1904,"close":1905,"change":1016,"percent_change":300,"volume":1654,"transactions":9,"vwap":1905},"2025-09-16",39.98,39.742,39.946,{"date":1907,"open":1908,"high":1860,"low":1629,"close":1909,"change":1035,"percent_change":235,"volume":1910,"transactions":9,"vwap":1909},"2025-09-15",40.060001,39.968,6900,{"date":1912,"open":1903,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-09-12",39.99,39.89,39.912,-0.198,-0.49,7200,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1922,"change":628,"percent_change":1781,"volume":789,"transactions":9,"vwap":1922},"2025-09-11",39.75,40.11,{"date":1924,"open":1914,"high":1914,"low":1925,"close":1926,"change":1927,"percent_change":844,"volume":1928,"transactions":9,"vwap":1926},"2025-09-10",39.65,39.67,-0.042,12600,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1547,"percent_change":224,"volume":1876,"transactions":9,"vwap":1933},"2025-09-09",39.85,39.635,39.712,{"date":1935,"open":1936,"high":1914,"low":1937,"close":1621,"change":1306,"percent_change":723,"volume":1099,"transactions":9,"vwap":1621},"2025-09-08",39.86,39.692,{"date":1939,"open":1914,"high":1698,"low":1644,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-05",39.82,0.184,0.46,27900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":601,"percent_change":33,"volume":795,"transactions":9,"vwap":1947},"2025-09-04",39.5,39.636,39.351,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":927,"volume":1956,"transactions":9,"vwap":1954},"2025-09-03",39.465,39.49,39.26,39.376,0.006,26000,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1649,"change":1961,"percent_change":224,"volume":724,"transactions":9,"vwap":1649},"2025-09-02",39.13,39.42,-0.117,{"date":1963,"open":1946,"high":1964,"low":1960,"close":1965,"change":1966,"percent_change":136,"volume":954,"transactions":9,"vwap":1965},"2025-08-29",39.535,39.487,-0.133,{"date":1968,"open":1925,"high":1925,"low":1969,"close":1970,"change":927,"percent_change":1077,"volume":1971,"transactions":9,"vwap":1970},"2025-08-28",39.52,39.62,12400,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1975,"change":1976,"percent_change":547,"volume":684,"transactions":9,"vwap":1975},"2025-08-27",39.439,39.6,0.185,{"date":1978,"open":1979,"high":1659,"low":1979,"close":1980,"change":1981,"percent_change":272,"volume":999,"transactions":9,"vwap":1980},"2025-08-26",39.274,39.415,0.168,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1554,"volume":1183,"transactions":9,"vwap":1985},"2025-08-25",39.39,39.247,-0.199,{"date":1988,"open":1989,"high":1659,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-08-22",38.64,39.446,0.911,2.36,18900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1306,"percent_change":723,"volume":1055,"transactions":9,"vwap":1999},"2025-08-21",38.38,38.58,38.317,38.535,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":564,"volume":1782,"transactions":9,"vwap":2004},"2025-08-20",38.55,38.321,38.525,-0.063,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":830,"percent_change":335,"volume":2011,"transactions":9,"vwap":2010},"2025-08-19",38.835,38.49,38.588,108400,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2017,"change":1699,"percent_change":195,"volume":803,"transactions":9,"vwap":2017},"2025-08-18",38.69,38.83,38.67,38.755,{"date":2019,"open":2014,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":279,"volume":2024,"transactions":9,"vwap":2022},"2025-08-15",38.74,38.59,38.693,-0.037,23300,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":912,"volume":2032,"transactions":9,"vwap":2030},"2025-08-14",38.68,38.78,38.604,38.73,-0.295,11200,{"date":2034,"open":2016,"high":2035,"low":2016,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-08-13",39.035,39.025002,0.415,1.07,7300,{"date":2041,"open":2042,"high":2014,"low":2043,"close":2044,"change":152,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-08-12",38.17,38.099998,38.61,1.77,15800,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":204,"percent_change":440,"volume":789,"transactions":9,"vwap":2052},"2025-08-11",38.049999,38.060001,37.81,37.94,{"date":2054,"open":2055,"high":2049,"low":2056,"close":2057,"change":2058,"percent_change":394,"volume":2059,"transactions":9,"vwap":2057},"2025-08-08",37.96,37.92,37.95,0.015,52000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":843,"percent_change":622,"volume":2066,"transactions":9,"vwap":2065},"2025-08-07",38.128,38.185,37.82,37.935,2800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":701,"percent_change":844,"volume":2073,"transactions":9,"vwap":2072},"2025-08-06",37.99,38.040001,37.9,37.985,22700,{"date":2075,"open":2055,"high":2076,"low":2077,"close":2076,"change":881,"percent_change":1233,"volume":2078,"transactions":9,"vwap":2076},"2025-08-05",38.025002,37.77,1900,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2083,"change":2084,"percent_change":2085,"volume":934,"transactions":9,"vwap":2083},"2025-08-04",37.53,37.911,37.88,0.413,1.1,{"date":2087,"open":2088,"high":2089,"low":2088,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-08-01",37.25,37.54,37.467,-0.387,-1.02,11500,{"date":2095,"open":2049,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":343,"volume":913,"transactions":9,"vwap":2097},"2025-07-31",38.07,37.854,-0.204,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":2105,"percent_change":82,"volume":2106,"transactions":9,"vwap":2104},"2025-07-30",38.26,38.39,37.93,38.057999,-0.092,6300,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2111,"change":1875,"percent_change":953,"volume":2112,"transactions":9,"vwap":2111},"2025-07-29",38.33,38.395,38.15,6000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":723,"percent_change":2118,"volume":679,"transactions":9,"vwap":2116},"2025-07-28",38.29,38.36,38.24,0.08,{"date":2120,"open":2121,"high":2109,"low":2111,"close":2109,"change":2122,"percent_change":464,"volume":2123,"transactions":9,"vwap":2109},"2025-07-25",38.205,0.057,64300,{"date":2125,"open":2126,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":1299,"volume":2129,"transactions":9,"vwap":2127},"2025-07-24",38.45,38.273,-0.252,8500,{"date":2131,"open":2132,"high":2002,"low":2133,"close":2004,"change":2134,"percent_change":106,"volume":832,"transactions":9,"vwap":2004},"2025-07-23",38.47,38.42,0.276,{"date":2136,"open":2137,"high":2127,"low":2138,"close":2139,"change":521,"percent_change":1462,"volume":928,"transactions":9,"vwap":2139},"2025-07-22",38.12,38.02,38.249,{"date":2141,"open":2115,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":245,"volume":1763,"transactions":9,"vwap":2143},"2025-07-21",38.4,38.058998,-0.036,{"date":2146,"open":2115,"high":2115,"low":2147,"close":2148,"change":2149,"percent_change":1871,"volume":761,"transactions":9,"vwap":2148},"2025-07-18",38.070999,38.095001,-0.183,{"date":2151,"open":2152,"high":2116,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-07-17",38.177,38.11,38.278,0.293,0.77,17900,{"date":2159,"open":2069,"high":2138,"low":2160,"close":2072,"change":546,"percent_change":1475,"volume":2039,"transactions":9,"vwap":2072},"2025-07-16",37.71,{"date":2162,"open":2163,"high":2163,"low":2077,"close":2077,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2077},"2025-07-15",38.080002,-0.51,-1.33,21300,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2170,"change":2172,"percent_change":1279,"volume":2129,"transactions":9,"vwap":2170},"2025-07-14",38.13,38.28,38.09,0.193,{"date":2174,"open":2111,"high":2175,"low":2096,"close":2176,"change":2177,"percent_change":2178,"volume":1227,"transactions":9,"vwap":2176},"2025-07-11",38.16,38.087002,-0.254,-0.66,{"date":2180,"open":2175,"high":2181,"low":2175,"close":2182,"change":2183,"percent_change":729,"volume":2184,"transactions":9,"vwap":2182},"2025-07-10",38.44,38.341,0.121,9600,{"date":2186,"open":2111,"high":2101,"low":2187,"close":2188,"change":521,"percent_change":1462,"volume":2189,"transactions":9,"vwap":2188},"2025-07-09",38.0099983,38.22,13100,{"date":2191,"open":2192,"high":2153,"low":2187,"close":2193,"change":2194,"percent_change":628,"volume":1208,"transactions":9,"vwap":2193},"2025-07-08",38.016998,38.029999,0.166,{"date":2196,"open":2049,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1360,"volume":2201,"transactions":9,"vwap":2199},"2025-07-07",38.067001,37.83,37.864,-0.326,175800,{"date":2203,"open":2204,"high":2204,"low":2153,"close":2205,"change":370,"percent_change":573,"volume":928,"transactions":9,"vwap":2205},"2025-07-03",38.218,38.19,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":18,"percent_change":752,"volume":2212,"transactions":9,"vwap":2211},"2025-07-02",37.74,37.98,37.64,37.97,82000,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":66,"percent_change":96,"volume":2218,"transactions":9,"vwap":2217},"2025-07-01",37.33,37.925,37.69,241800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":723,"percent_change":2118,"volume":2225,"transactions":9,"vwap":2224},"2025-06-30",37.55,37.6,37.45,37.48,14300,{"date":2227,"open":2228,"high":2217,"low":2215,"close":2223,"change":926,"percent_change":927,"volume":2229,"transactions":9,"vwap":2223},"2025-06-27",37.47,19000,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-06-26",37.11,37.46,37.442,0.232,0.62,26800,{"date":2239,"open":2240,"high":2240,"low":2241,"close":2242,"change":1752,"percent_change":674,"volume":913,"transactions":9,"vwap":2242},"2025-06-25",37.44,37.12,37.21,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-06-24",37.26,37.42,37.16,37.365,0.299,0.81,34700,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2255,"change":2257,"percent_change":152,"volume":2258,"transactions":9,"vwap":2255},"2025-06-23",36.85,37.066002,36.66,0.246,20100,{"date":2260,"open":2261,"high":2232,"low":2262,"close":2263,"change":2264,"percent_change":701,"volume":1700,"transactions":9,"vwap":2263},"2025-06-20",37.09,36.74,36.82,-0.013,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":18,"volume":948,"transactions":9,"vwap":2269},"2025-06-18",36.76,36.98,36.833,0.103,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2275,"change":310,"percent_change":1496,"volume":1782,"transactions":9,"vwap":2275},"2025-06-17",36.86,36.912,36.73,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":961,"percent_change":106,"volume":941,"transactions":9,"vwap":2281},"2025-06-16",36.94,37.049999,36.92,36.96,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2093,"transactions":9,"vwap":2287},"2025-06-13",36.77,37.015999,36.67,36.696,-0.425,-1.14,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":622,"volume":1291,"transactions":9,"vwap":2295},"2025-06-12",37.029999,37.18,37.0099983,37.121,-0.049,{"date":2298,"open":2299,"high":2300,"low":2247,"close":2301,"change":279,"percent_change":456,"volume":1262,"transactions":9,"vwap":2301},"2025-06-11",37.32,37.415,37.17,{"date":2303,"open":2088,"high":2304,"low":2305,"close":2306,"change":2118,"percent_change":370,"volume":2307,"transactions":9,"vwap":2306},"2025-06-10",37.355,37.24,37.27,19600,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2310,"change":591,"percent_change":1942,"volume":1646,"transactions":9,"vwap":2310},"2025-06-09",37.19,37.246,37.099998,{"date":2314,"open":566,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":1243,"transactions":9,"vwap":2317},"2025-06-06",37.060001,36.93,37.02,0.316,0.86,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":861,"percent_change":650,"volume":2326,"transactions":9,"vwap":2325},"2025-06-05",36.75,36.81,36.63,36.704,117100,{"date":2328,"open":2329,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":1306,"volume":769,"transactions":9,"vwap":2331},"2025-06-04",36.855,36.69,36.713,0.003,{"date":2334,"open":2335,"high":2273,"low":2336,"close":2337,"change":601,"percent_change":1350,"volume":2338,"transactions":9,"vwap":2337},"2025-06-03",36.48,36.45,36.71,28400,{"date":2340,"open":2341,"high":2336,"low":2342,"close":2336,"change":712,"percent_change":882,"volume":2343,"transactions":9,"vwap":2336},"2025-06-02",36.41,36.18,16300,{"date":2345,"open":2346,"high":2335,"low":2347,"close":2348,"change":279,"percent_change":456,"volume":2349,"transactions":9,"vwap":2348},"2025-05-30",36.333,36.235,36.33,265100,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":1077,"percent_change":235,"volume":2355,"transactions":9,"vwap":2354},"2025-05-29",36.7,36.32,36.43,26500,{"date":2357,"open":2358,"high":2358,"low":2359,"close":2359,"change":472,"percent_change":385,"volume":2360,"transactions":9,"vwap":2359},"2025-05-28",36.545,36.38,5500,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-05-27",36.36,36.64,36.27,36.57,0.52,1.44,11100,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":300,"percent_change":528,"volume":2375,"transactions":9,"vwap":2374},"2025-05-23",35.86,36.19,36.049999,114900,{"date":2377,"open":2378,"high":2379,"low":2378,"close":2380,"change":440,"percent_change":527,"volume":2381,"transactions":9,"vwap":2380},"2025-05-22",36.029999,36.24,36.11,12000,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1188,"percent_change":2388,"volume":1429,"transactions":9,"vwap":2387},"2025-05-21",36.59,36.619,36.13,36.14,-1.55,{"date":2390,"open":2330,"high":2391,"low":2364,"close":2337,"change":650,"percent_change":843,"volume":2392,"transactions":9,"vwap":2337},"2025-05-20",36.8,30500,{"date":2394,"open":2335,"high":2322,"low":2335,"close":2275,"change":318,"percent_change":1917,"volume":2395,"transactions":9,"vwap":2275},"2025-05-19",15900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":591,"percent_change":1942,"volume":1091,"transactions":9,"vwap":2399},"2025-05-16",36.79,36.91,36.61,{"date":2402,"open":2403,"high":2262,"low":2404,"close":2262,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2262},"2025-05-15",36.55,36.419,0.176,0.48,13800,{"date":2409,"open":2256,"high":2256,"low":2410,"close":2411,"change":2412,"percent_change":831,"volume":2413,"transactions":9,"vwap":2411},"2025-05-14",36.5,36.564,-0.136,87700,{"date":2415,"open":2254,"high":2416,"low":2256,"close":2352,"change":712,"percent_change":882,"volume":2417,"transactions":9,"vwap":2352},"2025-05-13",36.87,31000,{"date":2419,"open":2262,"high":2262,"low":2410,"close":2420,"change":152,"percent_change":2421,"volume":851,"transactions":9,"vwap":2420},"2025-05-12",36.58,1.87,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":493,"percent_change":493,"volume":2428,"transactions":9,"vwap":2427},"2025-05-09",35.97,36.0099983,35.85,35.91,89800,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2427,"change":1315,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2427},"2025-05-08",35.75,36.09,35.675,1.04,48800,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":463,"percent_change":162,"volume":2039,"transactions":9,"vwap":2441},"2025-05-07",35.615,35.7,35.46,35.54,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":280,"percent_change":1496,"volume":2448,"transactions":9,"vwap":2447},"2025-05-06",35.541,35.635,35.42,35.47,26600,{"date":2450,"open":2451,"high":2452,"low":2451,"close":2453,"change":528,"percent_change":2454,"volume":2046,"transactions":9,"vwap":2453},"2025-05-05",35.67,35.89,35.69,-0.47,{"date":2456,"open":2457,"high":2458,"low":2457,"close":2372,"change":547,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2372},"2025-05-02",35.61,35.98,1.33,76700,{"date":2462,"open":2463,"high":2457,"low":2464,"close":2465,"change":464,"percent_change":272,"volume":2466,"transactions":9,"vwap":2465},"2025-05-01",35.45,35.37,35.39,37200,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":318,"percent_change":2164,"volume":1646,"transactions":9,"vwap":2471},"2025-04-30",34.94,35.33,35.24,{"date":2473,"open":2474,"high":2475,"low":2471,"close":2446,"change":657,"percent_change":591,"volume":745,"transactions":9,"vwap":2446},"2025-04-29",35.29,35.53,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":17,"percent_change":1315,"volume":1062,"transactions":9,"vwap":2481},"2025-04-28",35.43,35.49,35.092999,35.36,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":723,"percent_change":126,"volume":2488,"transactions":9,"vwap":2487},"2025-04-25",35.19,35.26,35.07,35.23,3800,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":2494,"percent_change":121,"volume":745,"transactions":9,"vwap":2493},"2025-04-24",34.91,35.204,35.2,0.345,{"date":176,"open":2487,"high":2481,"low":172,"close":2496,"change":2497,"percent_change":1215,"volume":2498,"transactions":9,"vwap":2496},34.855,-0.375,33900]