[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NJUL":3,"homepage-market-summary":26,"stock-historical-NJUL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NJUL","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 Growth-100 Power Buffer ETF - July","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},79.365,79.3112,79.53,79.28,79.1007,0.2643,0.33,5077,84.73,69.85,12967.374059784861,63.9,1568,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},59.049999,22956,8378910.889006,34.15,"2025-04-23",[179,182,191,199,208,218,228,238,249,259,268,276,286,295,305,313,322,331,340,350,359,369,378,388,399,407,417,425,432,439,448,457,465,474,483,492,500,510,519,528,536,543,551,559,570,580,591,602,612,622,631,642,651,661,671,681,691,702,709,714,720,727,735,742,750,756,762,767,773,781,787,793,800,806,813,818,827,833,840,847,853,860,866,871,875,881,884,888,890,895,898,903,908,914,918,921,926,930,935,940,946,952,956,962,968,974,982,987,993,1000,1007,1014,1017,1024,1032,1041,1048,1056,1061,1066,1071,1077,1083,1089,1096,1105,1112,1119,1124,1132,1139,1146,1153,1160,1169,1177,1186,1194,1202,1209,1217,1225,1231,1235,1240,1247,1252,1259,1265,1270,1277,1283,1287,1292,1297,1303,1310,1315,1321,1329,1336,1343,1350,1354,1359,1364,1368,1374,1379,1385,1391,1398,1404,1411,1419,1425,1432,1439,1445,1451,1457,1463,1467,1475,1480,1486,1490,1496,1501,1506,1512,1516,1520,1526,1529,1531,1535,1539,1544,1551,1556,1559,1564,1568,1574,1579,1585,1588,1593,1600,1605,1609,1614,1619,1624,1629,1637,1643,1650,1656,1664,1670,1676,1683,1690,1695,1701,1708,1715,1722,1731,1737,1742,1748,1754,1760,1765,1769,1775,1782,1788,1795,1801,1806,1812,1819,1826,1832,1838,1843,1847,1852,1858,1863,1869,1873,1878,1885,1892,1897,1903,1908,1913,1919,1927,1931,1938,1944,1952,1960,1968,1974,1979,1985,1992,1999,2005,2011,2018,2025,2032,2039,2045,2051,2057,2062,2067,2073,2081,2085,2091,2094,2098,2104,2109,2115,2124,2131,2135,2142,2146,2154,2159,2164,2170,2175,2181,2187,2194,2199,2206,2211,2217,2223,2229,2237,2243,2248,2254,2261,2268,2277,2283,2289,2294,2301,2308,2316,2324,2331,2336,2343,2349,2357,2364,2371,2377,2384,2392,2397,2404,2410,2416,2423,2428,2435,2443,2447,2453,2460,2467,2474,2482,2488,2496,2501,2509,2516,2524,2531,2538,2545,2551,2556,2563],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":180,"vwap":181},64,79.4304,{"date":183,"open":16,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",79.4018,79.0388,0.3107,0.39,2214.9888,53,79.1688,{"date":192,"open":193,"high":193,"low":194,"close":193,"change":195,"percent_change":163,"volume":196,"transactions":197,"vwap":198},"2026-10-01",78.79,78.36,0.16,12865.9888,41,78.4303,{"date":200,"open":201,"high":202,"low":203,"close":203,"change":204,"percent_change":48,"volume":205,"transactions":206,"vwap":207},"2026-09-30",78.75,78.9,78.63,0.14,3199.9888,49,78.8031,{"date":209,"open":210,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",78.61,78.27,78.49,0.1811,0.23,2843.0878,44,78.4195,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",78.479999,78.25,78.3089,-0.4875,-0.62,4605.9888,216,78.3776,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":189,"vwap":237},"2026-09-25",78.7,78.88,78.55,78.7964,0.2442,0.31,3043.9888,78.7104,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",78.29,78.569,78.22,78.5522,-0.0278,-0.04,4723.9888,57,78.4219,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",78.98,78.38,78.58,-0.37,-0.47,13222.9888,87,78.5507,{"date":260,"open":261,"high":262,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",78.65,78.95,0.3,0.38,6139.4384,47,78.8001,{"date":269,"open":270,"high":261,"low":270,"close":261,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",77.89,1.2629,1.63,7410.1736,90,78.3346,{"date":277,"open":278,"high":279,"low":280,"close":279,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",77.24,77.3871,77.145,0.244,0.32,1910.1856,45,77.2536,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":284,"vwap":294},"2026-09-17",77.49,77,77.1431,0.818,1.07,6334.1736,77.3212,{"date":296,"open":297,"high":298,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",76.49,76.765,76.3251,-0.0101,-0.01,3466.1736,36,76.697,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":189,"vwap":312},"2026-09-15",76.71,76.3352,-0.3748,-0.49,3978.78844,76.4641,{"date":314,"open":315,"high":316,"low":317,"close":307,"change":318,"percent_change":319,"volume":320,"transactions":47,"vwap":321},"2026-09-14",76.425,76.9199,76.417,-0.32,-0.42,8547.0438,76.7774,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":187,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",76.975,77.148,77.03,0.51,5302.9238,76,77.0636,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":189,"vwap":339},"2026-09-10",76.6,76.83,76.64,-0.5,-0.65,4241.5601,76.7168,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":266,"vwap":349},"2026-09-09",77.11,77.17,77.0016,77.14,-0.12,-0.16,3313.3213,77.0895,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":245,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",77.48,77.08,77.26,-0.05,11514.3213,66,77.2987,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",77.3887,77.25,77.3,0.05,0.06,5641.3213,46,77.3192,{"date":370,"open":371,"high":372,"low":371,"close":362,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",76.8,77.29,0.5793,0.76,32922.3215,178,77.1889,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",76.61,76.6757,76.6707,0.1657,0.22,2326.3213,40,76.6493,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",76.68,76.775,76.385,76.505,-0.575,-0.75,8950.8441,70,76.5561,{"date":400,"open":401,"high":342,"low":402,"close":353,"change":365,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",76.93,76.79,0.08,13660.2503,109,76.9156,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":357,"vwap":416},"2026-08-28",77.27,77.44,76.89,77.02,-0.3,-0.39,7243.3213,77.0175,{"date":418,"open":326,"high":419,"low":334,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",77.32,0.64,0.83,6562.3213,82,77.1318,{"date":426,"open":427,"high":428,"low":427,"close":390,"change":365,"percent_change":403,"volume":429,"transactions":430,"vwap":431},"2026-08-26",76.45,76.76,7736.5539,55,76.6155,{"date":433,"open":434,"high":435,"low":427,"close":436,"change":214,"percent_change":263,"volume":437,"transactions":357,"vwap":438},"2026-08-25",76.59,76.77,76.62,11891.444484,76.5625,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":414,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",76.5,76.115,76.39,-0.51,36767.854612,175,76.3291,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":48,"percent_change":214,"volume":454,"transactions":455,"vwap":456},"2026-08-21",76.67,76.81,76.53,76.78,5985.9573,108,76.6627,{"date":458,"open":450,"high":459,"low":443,"close":333,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",76.7799,-0.28,-0.36,20036.158148,115,76.6481,{"date":466,"open":345,"high":345,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",76.665,76.88,-0.025,-0.03,10733.5099,106,76.8862,{"date":475,"open":476,"high":476,"low":428,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",77.04,76.905,-0.6916,-0.89,10692.5541,93,76.9357,{"date":484,"open":485,"high":486,"low":487,"close":487,"change":488,"percent_change":470,"volume":489,"transactions":490,"vwap":491},"2026-08-17",77.6671,77.844,77.5966,-0.0234,12620.7179,92,77.6627,{"date":493,"open":494,"high":495,"low":352,"close":496,"change":245,"percent_change":355,"volume":497,"transactions":498,"vwap":499},"2026-08-14",77.82,77.85,77.62,23966.6239,135,77.5983,{"date":501,"open":502,"high":503,"low":502,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",77.42,77.75,77.66,0.4491,0.58,64405.6149,119,77.7057,{"date":511,"open":362,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":329,"vwap":518},"2026-08-12",77.3708,77.15,77.2109,0.3409,0.44,13065.5209,77.2625,{"date":520,"open":278,"high":278,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-11",76.852,76.87,-0.13,-0.17,9105.5581,68,76.9941,{"date":529,"open":530,"high":531,"low":289,"close":289,"change":524,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-10",77.045,77.1599,-0.22,20070.6101,125,77.0552,{"date":537,"open":538,"high":343,"low":453,"close":343,"change":539,"percent_change":107,"volume":540,"transactions":541,"vwap":542},"2026-08-07",76.94,0.55,19139.5581,172,76.9505,{"date":544,"open":443,"high":545,"low":443,"close":436,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",76.7,-0.08,-0.1,12490.8231,153,76.6049,{"date":552,"open":553,"high":554,"low":545,"close":545,"change":555,"percent_change":413,"volume":556,"transactions":557,"vwap":558},"2026-08-05",76.96,77.13,-0.2343,24661.5581,187,76.9388,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",76.57,77.05,76.48,76.9343,1.1343,1.5,28620.5581,226,76.7023,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",74.93,75.9,75.8,0.795,1.06,10745.056014,141,75.6391,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",75.39,75.505,74.66,75.005,0.275,0.37,14142.0584,176,75.0535,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-30",74.17,74.82,74.04,74.73,1.28,1.74,24000.0584,211,74.4972,{"date":603,"open":604,"high":605,"low":606,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",73.88,74.48,73.45,-0.79,-1.06,18736.530605,214,73.8571,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":461,"volume":619,"transactions":620,"vwap":621},"2026-07-28",74.27,74.3799,73.7,74.24,-0.2687,14943.0584,230,74.1798,{"date":623,"open":624,"high":624,"low":625,"close":626,"change":627,"percent_change":547,"volume":628,"transactions":629,"vwap":630},"2026-07-27",75.081,74.211,74.5087,-0.0763,24179.0584,275,74.4298,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",75,75.05,74.54,74.585,-0.415,-0.55,14866.3964,148,74.8289,{"date":643,"open":644,"high":645,"low":594,"close":633,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",75.16,75.32,-0.93,-1.22,22021.0584,248,75.0106,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":460,"volume":658,"transactions":659,"vwap":660},"2026-07-22",75.88,76.102,75.83,75.93,-0.21,30081.894532,271,75.9893,{"date":662,"open":653,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",76.23,75.69,76.14,0.815,1.08,13463.0684,159,76.0541,{"date":672,"open":673,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",75.53,75.79,75.325,-0.082,-0.11,28733.5154,277,75.5226,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":395,"volume":688,"transactions":689,"vwap":690},"2026-07-17",75.21,75.62,74.7,75.407,-0.573,35407.5364,295,75.2006,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-16",76.12,76.3299,75.81,75.98,-0.59,-0.77,17720.063106,164,76.0932,{"date":703,"open":334,"high":704,"low":705,"close":561,"change":470,"percent_change":245,"volume":706,"transactions":707,"vwap":708},"2026-07-15",76.98,76.19,67669.872665,375,76.4761,{"date":710,"open":315,"high":371,"low":315,"close":333,"change":327,"percent_change":153,"volume":711,"transactions":712,"vwap":713},"2026-07-14",37824.0584,307,76.6281,{"date":715,"open":441,"high":561,"low":716,"close":716,"change":698,"percent_change":717,"volume":718,"transactions":679,"vwap":719},"2026-07-13",76.09,-1,53423.6154,76.3982,{"date":721,"open":371,"high":722,"low":434,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-10",77.010002,76.86,0.115,0.15,45900,{"date":728,"open":729,"high":730,"low":729,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-09",76.435,76.85,76.745,0.705,0.93,19800,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":204,"percent_change":48,"volume":741,"transactions":9,"vwap":740},"2026-07-08",75.809,76.059998,75.44,76.040001,24900,{"date":743,"open":744,"high":745,"low":746,"close":573,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":573},"2026-07-07",76.129,76.15,75.63,-0.83,-1.08,38800,{"date":751,"open":427,"high":752,"low":427,"close":753,"change":754,"percent_change":374,"volume":755,"transactions":9,"vwap":753},"2026-07-06",76.845,76.73,0.581,28400,{"date":757,"open":723,"high":758,"low":674,"close":759,"change":760,"percent_change":479,"volume":761,"transactions":9,"vwap":759},"2026-07-02",77.342,76.149,-0.681,185700,{"date":763,"open":764,"high":21,"low":335,"close":334,"change":765,"percent_change":698,"volume":766,"transactions":9,"vwap":334},"2026-07-01",77.029999,-0.6,268900,{"date":768,"open":769,"high":410,"low":409,"close":770,"change":771,"percent_change":365,"volume":772,"transactions":9,"vwap":770},"2026-06-30",77.39,77.43,0.045,108400,{"date":774,"open":775,"high":770,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-29",77.41,77.28,77.385,0.1,0.13,15200,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":771,"percent_change":365,"volume":786,"transactions":9,"vwap":785},"2026-06-26",77.22,77.37,77.285,8800,{"date":788,"open":789,"high":789,"low":790,"close":278,"change":791,"percent_change":364,"volume":792,"transactions":9,"vwap":278},"2026-06-25",77.36,77.161,0.035,3100,{"date":794,"open":362,"high":362,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-24",77.2,77.205,-0.015,-0.02,5300,{"date":801,"open":795,"high":802,"low":343,"close":783,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":783},"2026-06-23",77.33,-0.055,-0.07,5900,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":778,"percent_change":779,"volume":812,"transactions":9,"vwap":811},"2026-06-22",77.23,77.34,77.19,77.275,7800,{"date":814,"open":815,"high":816,"low":815,"close":816,"change":724,"percent_change":725,"volume":817,"transactions":9,"vwap":816},"2026-06-18",77.095001,77.175,2400,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-17",77.099998,77.18,77.019997,77.059998,-0.105,-0.14,2900,{"date":828,"open":343,"high":278,"low":829,"close":830,"change":831,"percent_change":832,"volume":792,"transactions":9,"vwap":830},"2026-06-16",77.089996,77.165,0.015,0.02,{"date":834,"open":835,"high":836,"low":835,"close":513,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":513},"2026-06-15",77.080002,77.215,0.03,0.04,6500,{"date":841,"open":842,"high":843,"low":764,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-12",77.050003,77.12,0.134,0.17,3600,{"date":848,"open":477,"high":849,"low":723,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",76.986,0.187,0.24,6400,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":523,"volume":859,"transactions":9,"vwap":857},"2026-06-10",76.95,76.74,76.799,-0.101,4000,{"date":861,"open":822,"high":822,"low":862,"close":863,"change":864,"percent_change":347,"volume":865,"transactions":9,"vwap":863},"2026-06-09",76.781,76.9,-0.125,4800,{"date":867,"open":342,"high":342,"low":704,"close":868,"change":869,"percent_change":214,"volume":870,"transactions":9,"vwap":868},"2026-06-08",77.025002,0.175,3300,{"date":872,"open":764,"high":764,"low":435,"close":730,"change":873,"percent_change":318,"volume":874,"transactions":9,"vwap":730},"2026-06-05",-0.25,1800,{"date":876,"open":877,"high":820,"low":878,"close":820,"change":879,"percent_change":879,"volume":880,"transactions":9,"vwap":820},"2026-06-04",77.084999,77.040001,0.01,5000,{"date":882,"open":878,"high":829,"low":764,"close":829,"change":831,"percent_change":832,"volume":883,"transactions":9,"vwap":829},"2026-06-03",5400,{"date":885,"open":553,"high":843,"low":553,"close":886,"change":301,"percent_change":301,"volume":887,"transactions":9,"vwap":886},"2026-06-02",77.074997,6700,{"date":889,"open":342,"high":811,"low":289,"close":877,"change":771,"percent_change":365,"volume":883,"transactions":9,"vwap":877},"2026-06-01",{"date":891,"open":892,"high":820,"low":893,"close":878,"change":837,"percent_change":838,"volume":894,"transactions":9,"vwap":878},"2026-05-29",76.993,76.99,3500,{"date":896,"open":401,"high":835,"low":401,"close":722,"change":832,"percent_change":837,"volume":897,"transactions":9,"vwap":722},"2026-05-28",4400,{"date":899,"open":324,"high":900,"low":901,"close":893,"change":832,"percent_change":837,"volume":902,"transactions":9,"vwap":893},"2026-05-27",76.998,76.91,2200,{"date":904,"open":855,"high":905,"low":411,"close":905,"change":906,"percent_change":195,"volume":907,"transactions":9,"vwap":905},"2026-05-26",76.97,0.125,4300,{"date":909,"open":730,"high":910,"low":911,"close":752,"change":912,"percent_change":879,"volume":913,"transactions":9,"vwap":752},"2026-05-22",76.851,76.82,0.005,2100,{"date":915,"open":402,"high":916,"low":307,"close":916,"change":778,"percent_change":779,"volume":917,"transactions":9,"vwap":916},"2026-05-21",76.84,3200,{"date":919,"open":390,"high":856,"low":390,"close":856,"change":204,"percent_change":48,"volume":920,"transactions":9,"vwap":856},"2026-05-20",2600,{"date":922,"open":923,"high":923,"low":924,"close":333,"change":798,"percent_change":470,"volume":925,"transactions":9,"vwap":333},"2026-05-19",76.75,76.58,1200,{"date":927,"open":380,"high":928,"low":561,"close":436,"change":837,"percent_change":838,"volume":929,"transactions":9,"vwap":436},"2026-05-18",76.69,8100,{"date":931,"open":932,"high":933,"low":932,"close":434,"change":546,"percent_change":547,"volume":934,"transactions":9,"vwap":434},"2026-05-15",76.52,76.63,3800,{"date":936,"open":436,"high":450,"low":436,"close":450,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":450},"2026-05-14",0.052,0.07,9300,{"date":941,"open":942,"high":943,"low":942,"close":944,"change":945,"percent_change":403,"volume":792,"transactions":9,"vwap":944},"2026-05-13",76.54,76.66,76.618,0.058,{"date":947,"open":948,"high":949,"low":427,"close":949,"change":950,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-12",76.55,76.56,0,6000,{"date":953,"open":561,"high":924,"low":949,"close":949,"change":954,"percent_change":879,"volume":955,"transactions":9,"vwap":949},"2026-05-11",0.008,600,{"date":957,"open":297,"high":958,"low":959,"close":960,"change":961,"percent_change":48,"volume":859,"transactions":9,"vwap":960},"2026-05-08",76.589,76.471,76.552,0.137,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":771,"percent_change":365,"volume":967,"transactions":9,"vwap":965},"2026-05-07",76.41,76.415,76.37,1900,{"date":969,"open":970,"high":966,"low":971,"close":966,"change":972,"percent_change":384,"volume":973,"transactions":9,"vwap":966},"2026-05-06",76.35,76.3,0.171,2300,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":384,"volume":981,"transactions":9,"vwap":979},"2026-05-05",76.24,76.277,76.13,76.199,0.164,4600,{"date":983,"open":978,"high":978,"low":984,"close":985,"change":797,"percent_change":798,"volume":986,"transactions":9,"vwap":985},"2026-05-04",76.029999,76.035004,11600,{"date":988,"open":989,"high":990,"low":984,"close":991,"change":992,"percent_change":204,"volume":805,"transactions":9,"vwap":991},"2026-05-01",76.07,76.089996,76.050003,0.11,{"date":994,"open":995,"high":996,"low":997,"close":996,"change":998,"percent_change":999,"volume":917,"transactions":9,"vwap":996},"2026-04-30",75.78,75.94,75.696,0.256,0.34,{"date":1001,"open":746,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":127,"volume":1006,"transactions":9,"vwap":1004},"2026-04-29",75.7,75.6,75.684,0.069,4200,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":864,"percent_change":524,"volume":1013,"transactions":9,"vwap":1012},"2026-04-28",75.52,75.625,75.51,75.615,3000,{"date":1015,"open":684,"high":1016,"low":684,"close":1016,"change":938,"percent_change":127,"volume":799,"transactions":9,"vwap":1016},"2026-04-27",75.74,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1021,"change":1022,"percent_change":1023,"volume":880,"transactions":9,"vwap":1021},"2026-04-24",75.58,75.685,75.67,0.326,0.43,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":825,"volume":1031,"transactions":9,"vwap":1029},"2026-04-23",75.42,75.48,75.15,75.344,-0.106,7100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-22",75.36,75.466,75.34,75.45,0.358,0.48,9000,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-21",75.22,75.092003,-0.154,-0.2,3700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":355,"volume":1055,"transactions":9,"vwap":1053},"2026-04-20",75.19,75.26,75.13,75.246,-0.034,3900,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1058,"change":1060,"percent_change":19,"volume":817,"transactions":9,"vwap":1058},"2026-04-17",75.28,75.025002,0.246,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":845,"volume":817,"transactions":9,"vwap":1064},"2026-04-16",74.895,75.033997,0.129,{"date":1067,"open":1068,"high":1069,"low":1068,"close":1069,"change":1070,"percent_change":264,"volume":859,"transactions":9,"vwap":1069},"2026-04-15",74.67,74.905,0.286,{"date":1072,"open":1073,"high":1074,"low":1073,"close":1074,"change":1039,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-14",74.23,74.619,0.65,2800,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":171,"transactions":9,"vwap":1080},"2026-04-13",73.57,74.139,0.434,0.59,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":879,"percent_change":879,"volume":870,"transactions":9,"vwap":1088},"2026-04-10",73.74,73.76,73.61,73.705,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-09",73.29,73.695,0.363,0.5,25000,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-08",73.211,73.459,73.17,73.332,1.125,1.56,10400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":1110,"percent_change":470,"volume":1111,"transactions":9,"vwap":1108},"2026-04-07",71.68,72.207,71.66,-0.022,7500,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":516,"volume":1118,"transactions":9,"vwap":1116},"2026-04-06",72.255,72.098999,72.229,0.319,2000,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1122,"change":1123,"percent_change":364,"volume":852,"transactions":9,"vwap":1122},"2026-04-02",71.46,71.91,0.037,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":420,"volume":1131,"transactions":9,"vwap":1129},"2026-04-01",71.9,72.15,71.79,71.873,0.458,13900,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-31",70.62,71.415,1.408,2.01,4900,{"date":1140,"open":1141,"high":1142,"low":22,"close":1143,"change":1144,"percent_change":1145,"volume":786,"transactions":9,"vwap":1143},"2026-03-30",70.3,70.5,70.0070038,-0.363,-0.52,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":646,"volume":1152,"transactions":9,"vwap":1150},"2026-03-27",70.865,70.27,70.37,-0.66,20600,{"date":1154,"open":1155,"high":1155,"low":1156,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-26",71.78,71.029999,-1.042,-1.45,2700,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-25",72.16,72.26,71.98,72.071999,0.322,0.45,7700,{"date":1170,"open":1171,"high":1172,"low":1107,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-24",71.85,72.019997,71.75,-0.29,-0.4,8500,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-03-23",72.14,72.365,71.94,72.040001,0.583,0.82,7600,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-20",72.050003,71.32,71.457,-0.773,-1.07,5100,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":318,"volume":1201,"transactions":9,"vwap":1199},"2026-03-19",72.080002,72.35,71.97,72.23,-0.23,17500,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1175,"percent_change":638,"volume":1208,"transactions":9,"vwap":1207},"2026-03-18",72.84,72.89,72.41,72.46,5800,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":263,"volume":1216,"transactions":9,"vwap":1214},"2026-03-17",72.82,72.94,72.81,72.86,0.221,9400,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":870,"transactions":9,"vwap":1222},"2026-03-16",72.64,72.71,72.559,72.639,0.539,0.75,{"date":1226,"open":1227,"high":1227,"low":1228,"close":1229,"change":1046,"percent_change":460,"volume":1230,"transactions":9,"vwap":1229},"2026-03-13",72.59,72.089996,72.099998,19900,{"date":1232,"open":1220,"high":1220,"low":1233,"close":1233,"change":607,"percent_change":748,"volume":1234,"transactions":9,"vwap":1233},"2026-03-12",72.3,9500,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1238,"change":844,"percent_change":48,"volume":792,"transactions":9,"vwap":1238},"2026-03-11",73.010002,73.089996,72.92,{"date":1241,"open":1214,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":837,"volume":1246,"transactions":9,"vwap":1244},"2026-03-10",73.23,72.78,72.956,0.023,10600,{"date":1248,"open":1228,"high":1249,"low":1228,"close":1249,"change":1250,"percent_change":102,"volume":1251,"transactions":9,"vwap":1249},"2026-03-09",72.933,0.53,12400,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1256,"change":1257,"percent_change":1258,"volume":826,"transactions":9,"vwap":1256},"2026-03-06",72.58,72.75,72.403,-0.537,-0.74,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1212,"change":347,"percent_change":532,"volume":1264,"transactions":9,"vwap":1212},"2026-03-05",73,73.019997,72.62,7300,{"date":1266,"open":1220,"high":1267,"low":1220,"close":1268,"change":1250,"percent_change":102,"volume":1269,"transactions":9,"vwap":1268},"2026-03-04",73.225,73.099998,11800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":137,"percent_change":255,"volume":1276,"transactions":9,"vwap":1275},"2026-03-03",72.187,72.67,71.93,72.57,11300,{"date":1278,"open":1279,"high":1237,"low":1280,"close":1281,"change":546,"percent_change":677,"volume":1282,"transactions":9,"vwap":1281},"2026-03-02",72.765,72.54,72.91,16600,{"date":1284,"open":1263,"high":1285,"low":1263,"close":1285,"change":938,"percent_change":778,"volume":1286,"transactions":9,"vwap":1285},"2026-02-27",72.99,18800,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1239,"change":1291,"percent_change":765,"volume":1185,"transactions":9,"vwap":1239},"2026-02-26",73.043999,72.69,-0.44,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1295,"change":539,"percent_change":374,"volume":865,"transactions":9,"vwap":1295},"2026-02-25",73.295,73.36,73.092003,{"date":1298,"open":1299,"high":1300,"low":1299,"close":1213,"change":1301,"percent_change":97,"volume":1302,"transactions":9,"vwap":1213},"2026-02-24",72.5,72.877,0.408,6300,{"date":1304,"open":1305,"high":1305,"low":1197,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-02-23",72.77,72.402,-0.418,-0.57,10900,{"date":1311,"open":1312,"high":1239,"low":1312,"close":1211,"change":1313,"percent_change":1314,"volume":786,"transactions":9,"vwap":1211},"2026-02-20",72.29,0.29,0.4,{"date":1316,"open":1317,"high":1273,"low":1318,"close":1319,"change":523,"percent_change":1320,"volume":1138,"transactions":9,"vwap":1319},"2026-02-19",72.45,72.44,72.53,-0.18,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":263,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-02-18",72.43,72.98,72.42,72.66,0.41,11000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":301,"percent_change":301,"volume":1335,"transactions":9,"vwap":1334},"2026-02-17",72.19,72.551,71.92,72.36,7200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":778,"percent_change":204,"volume":1342,"transactions":9,"vwap":1341},"2026-02-13",72.272,72.61,72.24,72.37,9200,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-12",72.96,72.27,-0.69,-0.95,12700,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1345,"change":364,"percent_change":938,"volume":1276,"transactions":9,"vwap":1345},"2026-02-11",73.125,72.76,{"date":1355,"open":1356,"high":1357,"low":1281,"close":1281,"change":346,"percent_change":347,"volume":1358,"transactions":9,"vwap":1281},"2026-02-10",73.080002,73.115,9600,{"date":1360,"open":1290,"high":1361,"low":1290,"close":1362,"change":1363,"percent_change":264,"volume":1047,"transactions":9,"vwap":1362},"2026-02-09",73.14,73.029999,0.28,{"date":1365,"open":1229,"high":1255,"low":1229,"close":1255,"change":1366,"percent_change":170,"volume":1367,"transactions":9,"vwap":1255},"2026-02-06",0.719,30500,{"date":1369,"open":1370,"high":1371,"low":1171,"close":1372,"change":1373,"percent_change":1145,"volume":1176,"transactions":9,"vwap":1372},"2026-02-05",72.07,72.325,72.030998,-0.379,{"date":1375,"open":1305,"high":1305,"low":1376,"close":1206,"change":1377,"percent_change":747,"volume":1378,"transactions":9,"vwap":1206},"2026-02-04",72.181,-0.609,12200,{"date":1380,"open":1381,"high":1381,"low":1353,"close":1382,"change":1383,"percent_change":1384,"volume":986,"transactions":9,"vwap":1382},"2026-02-03",73.19,73.018997,-0.399,-0.54,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":187,"volume":1208,"transactions":9,"vwap":1389},"2026-02-02",73.34,73.49,73.418,0.288,{"date":1392,"open":1393,"high":1394,"low":1238,"close":1395,"change":1396,"percent_change":1397,"volume":880,"transactions":9,"vwap":1395},"2026-01-30",73.37,73.38,73.13,-0.35,-0.48,{"date":1399,"open":1400,"high":1401,"low":1261,"close":1401,"change":1402,"percent_change":657,"volume":1403,"transactions":9,"vwap":1401},"2026-01-29",73.264,73.48,-0.155,9900,{"date":1405,"open":1406,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":778,"volume":1410,"transactions":9,"vwap":1408},"2026-01-28",73.75,73.54,73.635,0.074,14700,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":792,"transactions":9,"vwap":1416},"2026-01-27",73.58,73.63,73.51,73.561,0.197,0.27,{"date":1420,"open":1421,"high":1401,"low":1421,"close":1422,"change":1423,"percent_change":163,"volume":1424,"transactions":9,"vwap":1422},"2026-01-26",73.33,73.364,0.144,5200,{"date":1426,"open":1427,"high":1393,"low":1428,"close":1429,"change":1430,"percent_change":778,"volume":1431,"transactions":9,"vwap":1429},"2026-01-23",73.07,72.915,73.22,0.076,13800,{"date":1433,"open":1434,"high":1435,"low":1356,"close":1436,"change":1437,"percent_change":263,"volume":1438,"transactions":9,"vwap":1436},"2026-01-22",73.16,73.21,73.144,0.218,17700,{"date":1440,"open":1441,"high":1442,"low":1441,"close":1442,"change":1443,"percent_change":420,"volume":1444,"transactions":9,"vwap":1442},"2026-01-21",72.48,72.926,0.466,29700,{"date":1446,"open":1447,"high":1448,"low":1323,"close":1207,"change":1449,"percent_change":1450,"volume":1031,"transactions":9,"vwap":1207},"2026-01-20",72.595,72.745,-0.622,-0.85,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":838,"volume":925,"transactions":9,"vwap":1455},"2026-01-16",73.040001,73.12,73.082001,0.027,{"date":1458,"open":1429,"high":1459,"low":1262,"close":1460,"change":1461,"percent_change":403,"volume":1462,"transactions":9,"vwap":1460},"2026-01-15",73.31,73.055,0.062,21200,{"date":1464,"open":1352,"high":1352,"low":1255,"close":1465,"change":83,"percent_change":1466,"volume":887,"transactions":9,"vwap":1465},"2026-01-14",72.993,-0.33,{"date":1468,"open":1469,"high":1470,"low":1395,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-13",73.27,73.405,73.233,-0.046,-0.06,21900,{"date":1476,"open":1285,"high":1477,"low":1285,"close":1478,"change":1123,"percent_change":364,"volume":1479,"transactions":9,"vwap":1478},"2026-01-12",73.35,73.279,3400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1327,"volume":846,"transactions":9,"vwap":1483},"2026-01-09",72.95,73.242,72.93,0.302,{"date":1487,"open":1428,"high":1212,"low":1488,"close":1212,"change":1489,"percent_change":523,"volume":1168,"transactions":9,"vwap":1212},"2026-01-08",72.85,-0.097,{"date":1491,"open":1492,"high":1493,"low":1281,"close":1494,"change":1495,"percent_change":355,"volume":1302,"transactions":9,"vwap":1494},"2026-01-07",73.075996,73.185,73.037003,-0.039,{"date":1497,"open":1261,"high":1356,"low":1498,"close":1492,"change":1499,"percent_change":1327,"volume":1500,"transactions":9,"vwap":1492},"2026-01-06",72.9,0.296,15700,{"date":1502,"open":1503,"high":1281,"low":1243,"close":1243,"change":1504,"percent_change":1363,"volume":1505,"transactions":9,"vwap":1243},"2026-01-05",72.88,0.205,10700,{"date":1507,"open":1482,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1473,"volume":1264,"transactions":9,"vwap":1510},"2026-01-02",72.97,72.47,72.575,-0.045,{"date":1513,"open":1243,"high":1204,"low":1263,"close":1263,"change":1514,"percent_change":1515,"volume":826,"transactions":9,"vwap":1263},"2025-12-31",-0.228,-0.31,{"date":1517,"open":1213,"high":1239,"low":1213,"close":1518,"change":1519,"percent_change":546,"volume":874,"transactions":9,"vwap":1518},"2025-12-30",72.848,-0.061,{"date":1521,"open":1522,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":547,"volume":913,"transactions":9,"vwap":1524},"2025-12-29",72.951,72.845,72.909,-0.071,{"date":1527,"open":1482,"high":1528,"low":1482,"close":1324,"change":832,"percent_change":837,"volume":973,"transactions":9,"vwap":1324},"2025-12-26",73.0049973,{"date":1530,"open":1488,"high":1345,"low":1488,"close":1345,"change":778,"percent_change":204,"volume":913,"transactions":9,"vwap":1345},"2025-12-24",{"date":1532,"open":1255,"high":1533,"low":1255,"close":1214,"change":204,"percent_change":1534,"volume":894,"transactions":9,"vwap":1214},"2025-12-23",72.875,0.19,{"date":1536,"open":1537,"high":1255,"low":1537,"close":1538,"change":384,"percent_change":263,"volume":934,"transactions":9,"vwap":1538},"2025-12-22",72.685,72.72,{"date":1540,"open":1441,"high":1541,"low":1207,"close":1299,"change":19,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1299},"2025-12-19",72.52,0.46,4100,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1546,"change":187,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1546},"2025-12-18",72.17,72.25,72.059998,0.54,19300,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1155,"change":1555,"percent_change":224,"volume":1006,"transactions":9,"vwap":1155},"2025-12-17",72.328,71.625,-0.45,{"date":1557,"open":1558,"high":1340,"low":1188,"close":1199,"change":204,"percent_change":1534,"volume":1118,"transactions":9,"vwap":1199},"2025-12-16",72.075996,{"date":1560,"open":1561,"high":1547,"low":1196,"close":1228,"change":1030,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1228},"2025-12-15",72.21,-0.15,8300,{"date":1565,"open":1196,"high":1566,"low":1196,"close":1566,"change":1567,"percent_change":765,"volume":874,"transactions":9,"vwap":1566},"2025-12-12",72.196,-0.438,{"date":1569,"open":1570,"high":1571,"low":1570,"close":1571,"change":1572,"percent_change":804,"volume":1573,"transactions":9,"vwap":1571},"2025-12-11",72.51,72.634,-0.052,1600,{"date":1575,"open":1325,"high":1576,"low":1577,"close":1576,"change":1578,"percent_change":263,"volume":859,"transactions":9,"vwap":1576},"2025-12-10",72.686,72.4,0.215,{"date":1580,"open":1197,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":838,"volume":865,"transactions":9,"vwap":1583},"2025-12-09",72.475,72.345,72.471,0.031,{"date":1586,"open":1587,"high":1587,"low":1341,"close":1318,"change":347,"percent_change":532,"volume":1118,"transactions":9,"vwap":1318},"2025-12-08",72.49,{"date":1589,"open":1299,"high":1590,"low":1299,"close":1590,"change":1591,"percent_change":1314,"volume":1592,"transactions":9,"vwap":1590},"2025-12-05",72.6,0.287,800,{"date":1594,"open":1233,"high":1595,"low":1199,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-12-04",72.32,72.313,-0.137,-0.19,4700,{"date":1601,"open":1602,"high":1317,"low":1602,"close":1317,"change":1603,"percent_change":1604,"volume":902,"transactions":9,"vwap":1317},"2025-12-03",72.31,0.188,0.26,{"date":1606,"open":1312,"high":1233,"low":1127,"close":1607,"change":1608,"percent_change":384,"volume":1006,"transactions":9,"vwap":1607},"2025-12-02",72.262,0.158,{"date":1610,"open":1182,"high":1199,"low":1611,"close":1612,"change":1613,"percent_change":470,"volume":894,"transactions":9,"vwap":1612},"2025-12-01",71.99,72.104,-0.021,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1617,"change":1618,"percent_change":264,"volume":967,"transactions":9,"vwap":1617},"2025-11-28",71.95,72.125,0.271,{"date":1620,"open":1621,"high":1172,"low":1621,"close":1622,"change":1623,"percent_change":235,"volume":1208,"transactions":9,"vwap":1622},"2025-11-26",71.76,71.854,0.222,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1627,"change":1628,"percent_change":1313,"volume":1047,"transactions":9,"vwap":1627},"2025-11-25",71.18,71.632,0.204,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1632,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1632},"2025-11-24",70.99,71.428,70.97,0.886,1.26,22100,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1642,"percent_change":516,"volume":1006,"transactions":9,"vwap":1641},"2025-11-21",70.18,70.79,70.542,0.311,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1647,"change":1648,"percent_change":1649,"volume":1335,"transactions":9,"vwap":1647},"2025-11-20",71.585,71.64,70.231,-0.697,-0.98,{"date":1651,"open":1652,"high":1156,"low":1653,"close":1654,"change":1655,"percent_change":851,"volume":1138,"transactions":9,"vwap":1654},"2025-11-19",70.89,70.77,70.928,0.168,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1174,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-11-18",70.88,71.019997,70.56,70.76,-0.41,11900,{"date":1665,"open":1666,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1396,"volume":805,"transactions":9,"vwap":1668},"2025-11-17",71.22,70.94,71.050003,-0.251,{"date":1671,"open":1672,"high":1673,"low":1672,"close":1674,"change":1675,"percent_change":779,"volume":1013,"transactions":9,"vwap":1674},"2025-11-14",70.8,71.503,71.301,0.091,{"date":1677,"open":1678,"high":1679,"low":1626,"close":1680,"change":1681,"percent_change":1682,"volume":1047,"transactions":9,"vwap":1680},"2025-11-13",71.365,71.38,71.21,-0.579,-0.81,{"date":1684,"open":1128,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1604,"volume":1689,"transactions":9,"vwap":1687},"2025-11-12",71.81,71.69,71.789,0.189,6600,{"date":1691,"open":1686,"high":1692,"low":1693,"close":1693,"change":1694,"percent_change":1291,"volume":1543,"transactions":9,"vwap":1693},"2025-11-11",71.89,71.6,-0.317,{"date":1696,"open":1697,"high":1333,"low":1686,"close":1698,"change":1699,"percent_change":733,"volume":1700,"transactions":9,"vwap":1698},"2025-11-10",71.84,71.917,0.662,43900,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":1598,"volume":981,"transactions":9,"vwap":1706},"2025-11-07",71.054001,71.265,70.895,71.255,-0.139,{"date":1709,"open":1697,"high":1697,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-11-06",71.34,71.394,-0.503,-0.7,21800,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1417,"percent_change":1418,"volume":1721,"transactions":9,"vwap":1720},"2025-11-05",71.53,72.029999,71.51,71.897,31800,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-11-04",71.765,71.832,71.677,71.7,-0.484,-0.67,39500,{"date":1732,"open":1340,"high":1163,"low":1733,"close":1734,"change":1735,"percent_change":838,"volume":1736,"transactions":9,"vwap":1734},"2025-11-03",72.11,72.184,0.026,21000,{"date":1738,"open":1127,"high":1199,"low":1739,"close":1740,"change":1741,"percent_change":1313,"volume":902,"transactions":9,"vwap":1740},"2025-10-31",72.026001,72.158,0.208,{"date":1743,"open":1744,"high":1745,"low":1616,"close":1616,"change":1746,"percent_change":461,"volume":1747,"transactions":9,"vwap":1616},"2025-10-30",72.18,72.215,-0.26,17800,{"date":1749,"open":1750,"high":1751,"low":1162,"close":1561,"change":1752,"percent_change":355,"volume":1753,"transactions":9,"vwap":1561},"2025-10-29",72.317,72.352,-0.035,62200,{"date":1755,"open":1561,"high":1756,"low":1546,"close":1757,"change":1758,"percent_change":127,"volume":1759,"transactions":9,"vwap":1757},"2025-10-28",72.341,72.245,0.065,51600,{"date":1761,"open":1127,"high":1199,"low":1762,"close":1744,"change":1763,"percent_change":187,"volume":1764,"transactions":9,"vwap":1744},"2025-10-27",72.13,0.278,7000,{"date":1766,"open":1171,"high":1767,"low":1171,"close":1767,"change":1768,"percent_change":1023,"volume":925,"transactions":9,"vwap":1767},"2025-10-24",71.902,0.308,{"date":1770,"open":1771,"high":1686,"low":1772,"close":1773,"change":1070,"percent_change":1314,"volume":1774,"transactions":9,"vwap":1773},"2025-10-23",71.45,71.44,71.594,4500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1175,"volume":920,"transactions":9,"vwap":1780},"2025-10-22",71.412,71.43,71.16,71.308,-0.287,{"date":1783,"open":1784,"high":1785,"low":1784,"close":1786,"change":1787,"percent_change":301,"volume":1013,"transactions":9,"vwap":1786},"2025-10-21",71.49,71.61,71.595,-0.004,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1023,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-10-20",71.555,71.615,71.599,0.6,1500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1798,"change":1642,"percent_change":516,"volume":1800,"transactions":9,"vwap":1798},"2025-10-17",70.908,71.169,70.82,93500,{"date":1802,"open":1803,"high":1803,"low":1804,"close":1805,"change":676,"percent_change":346,"volume":1342,"transactions":9,"vwap":1805},"2025-10-16",71.12,70.7,70.858,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1667,"change":1810,"percent_change":992,"volume":1811,"transactions":9,"vwap":1667},"2025-10-15",71.36,70.73,0.079,12800,{"date":1813,"open":1814,"high":1815,"low":1814,"close":1816,"change":1817,"percent_change":1818,"volume":1201,"transactions":9,"vwap":1816},"2025-10-14",70.46,71.097,70.861,-0.195,-0.27,{"date":1820,"open":1821,"high":1822,"low":1672,"close":1823,"change":1824,"percent_change":733,"volume":1825,"transactions":9,"vwap":1823},"2025-10-13",70.86,71.099998,71.056,0.657,8700,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1342,"transactions":9,"vwap":1829},"2025-10-10",71.469,70.399,-1.014,-1.42,{"date":1833,"open":1834,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":798,"volume":1573,"transactions":9,"vwap":1836},"2025-10-09",71.478,71.25,71.413,-0.017,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1778,"change":1418,"percent_change":264,"volume":1543,"transactions":9,"vwap":1778},"2025-10-08",71.332,71.476,71.28,{"date":1844,"open":1845,"high":1835,"low":1779,"close":1779,"change":1846,"percent_change":1174,"volume":913,"transactions":9,"vwap":1779},"2025-10-07",71.244,-0.205,{"date":1848,"open":1849,"high":1772,"low":1850,"close":1678,"change":1851,"percent_change":384,"volume":1599,"transactions":9,"vwap":1678},"2025-10-06",71.401,71.3,0.156,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":825,"volume":1047,"transactions":9,"vwap":1856},"2025-10-03",71.42,71.161,71.209,-0.102,{"date":1859,"open":1679,"high":1679,"low":1860,"close":1861,"change":1862,"percent_change":204,"volume":826,"transactions":9,"vwap":1861},"2025-10-02",71.17,71.311,0.101,{"date":1864,"open":1865,"high":1866,"low":1821,"close":1680,"change":1867,"percent_change":204,"volume":1868,"transactions":9,"vwap":1680},"2025-10-01",70.96,71.258,0.103,8400,{"date":1870,"open":1652,"high":1871,"low":1652,"close":1871,"change":1872,"percent_change":403,"volume":1055,"transactions":9,"vwap":1871},"2025-09-30",71.107,0.057,{"date":1874,"open":1875,"high":1876,"low":1865,"close":1668,"change":1877,"percent_change":1534,"volume":1543,"transactions":9,"vwap":1668},"2025-09-29",71.010002,71.13,0.132,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":587,"volume":1013,"transactions":9,"vwap":1883},"2025-09-26",70.819,70.942,70.66,70.918,0.258,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1882,"change":1890,"percent_change":1320,"volume":1891,"transactions":9,"vwap":1882},"2025-09-25",70.48,70.772,70.47,-0.127,8200,{"date":1893,"open":1894,"high":1894,"low":1882,"close":1895,"change":1896,"percent_change":825,"volume":1599,"transactions":9,"vwap":1895},"2025-09-24",70.87,70.787,-0.099,{"date":1898,"open":1659,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1662,"volume":902,"transactions":9,"vwap":1901},"2025-09-23",71.033997,70.81,70.886,-0.294,{"date":1904,"open":1905,"high":1626,"low":1905,"close":1626,"change":1906,"percent_change":1907,"volume":805,"transactions":9,"vwap":1626},"2025-09-22",70.98,0.177,0.25,{"date":1909,"open":1910,"high":1911,"low":1900,"close":1911,"change":1912,"percent_change":214,"volume":897,"transactions":9,"vwap":1911},"2025-09-19",70.85,71.0029984,0.163,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":263,"volume":1118,"transactions":9,"vwap":1917},"2025-09-18",70.91,70.835,70.84,0.211,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":837,"volume":1926,"transactions":9,"vwap":1924},"2025-09-17",70.59,70.975,70.42,70.629,0.024,45000,{"date":1928,"open":1672,"high":1672,"low":1929,"close":1930,"change":1752,"percent_change":355,"volume":852,"transactions":9,"vwap":1930},"2025-09-16",70.57,70.605,{"date":1932,"open":1933,"high":1934,"low":1933,"close":1935,"change":1936,"percent_change":67,"volume":1937,"transactions":9,"vwap":1935},"2025-09-15",70.55,70.69,70.64,0.149,83500,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1942,"change":1943,"percent_change":195,"volume":902,"transactions":9,"vwap":1942},"2025-09-12",70.376,70.58,70.491,0.112,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1604,"volume":1951,"transactions":9,"vwap":1949},"2025-09-11",70.39,70.479,70.33,70.379,0.186,18900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":301,"volume":1959,"transactions":9,"vwap":1957},"2025-09-10",70.38,70.4,70.089996,70.193,-0.009,21300,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":845,"volume":1967,"transactions":9,"vwap":1965},"2025-09-09",70.2,70.209,70.099998,70.202,0.122,1100,{"date":1969,"open":1970,"high":1970,"low":397,"close":1971,"change":1972,"percent_change":158,"volume":1973,"transactions":9,"vwap":1971},"2025-09-08",70.25,70.080002,0.61,9700,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":697,"volume":1193,"transactions":9,"vwap":1977},"2025-09-05",70.28,69.47,-0.413,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1982,"change":1984,"percent_change":1094,"volume":951,"transactions":9,"vwap":1982},"2025-09-04",69.646,69.883,69.549,0.348,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":19,"volume":1599,"transactions":9,"vwap":1990},"2025-09-03",69.5,69.57,69.33,69.535,0.232,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1998,"percent_change":657,"volume":1550,"transactions":9,"vwap":1997},"2025-09-02",69,69.34,68.93,69.303,-0.147,{"date":2000,"open":1988,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":1729,"volume":894,"transactions":9,"vwap":2003},"2025-08-29",69.61,69.38,69.45,-0.465,{"date":2006,"open":2007,"high":2008,"low":2007,"close":2009,"change":2010,"percent_change":264,"volume":887,"transactions":9,"vwap":2009},"2025-08-28",69.73,69.95,69.915,0.265,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":539,"percent_change":2017,"volume":951,"transactions":9,"vwap":2016},"2025-08-27",69.644,69.78,69.6,69.65,0.8,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2022,"change":2023,"percent_change":337,"volume":2024,"transactions":9,"vwap":2022},"2025-08-26",69.51,69.66,69.099998,-0.452,28100,{"date":2026,"open":2027,"high":2028,"low":2020,"close":2029,"change":2030,"percent_change":837,"volume":2031,"transactions":9,"vwap":2029},"2025-08-25",69.54,69.689,69.552,0.022,62400,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1250,"percent_change":2038,"volume":917,"transactions":9,"vwap":2037},"2025-08-22",69.17,69.71,69.11,69.53,0.77,{"date":2040,"open":2041,"high":2042,"low":1996,"close":1994,"change":2043,"percent_change":1466,"volume":2044,"transactions":9,"vwap":1994},"2025-08-21",69.12,69.16,-0.225,6900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2048,"change":2050,"percent_change":347,"volume":2044,"transactions":9,"vwap":2048},"2025-08-20",69.18,69.225,68.79,-0.113,{"date":2052,"open":2021,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":607,"volume":1031,"transactions":9,"vwap":2055},"2025-08-19",69.75,69.297,69.338,-0.552,{"date":2058,"open":2016,"high":2059,"low":2016,"close":2059,"change":2060,"percent_change":204,"volume":2061,"transactions":9,"vwap":2059},"2025-08-18",69.89,0.098,13700,{"date":2063,"open":2053,"high":2064,"low":2007,"close":2065,"change":2066,"percent_change":1046,"volume":894,"transactions":9,"vwap":2065},"2025-08-15",69.83,69.792,-0.142,{"date":2068,"open":2008,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":301,"volume":792,"transactions":9,"vwap":2071},"2025-08-14",70.029999,69.806,69.934,-0.005,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":365,"volume":2080,"transactions":9,"vwap":2078},"2025-08-13",70.11,70.12,69.82,69.939,0.039,10800,{"date":2082,"open":2001,"high":2083,"low":2001,"close":2083,"change":2084,"percent_change":420,"volume":799,"transactions":9,"vwap":2083},"2025-08-12",69.9,0.445,{"date":2086,"open":2087,"high":2007,"low":2088,"close":2089,"change":2090,"percent_change":346,"volume":1201,"transactions":9,"vwap":2089},"2025-08-11",69.63,69.4,69.455,-0.085,{"date":2092,"open":2093,"high":2001,"low":2093,"close":2027,"change":384,"percent_change":282,"volume":1185,"transactions":9,"vwap":2027},"2025-08-08",69.25,{"date":2095,"open":1977,"high":1977,"low":2022,"close":2096,"change":725,"percent_change":384,"volume":2097,"transactions":9,"vwap":2096},"2025-08-07",69.32,14500,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2034,"change":187,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2034},"2025-08-06",68.815,69.23,0.57,25300,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":83,"percent_change":1396,"volume":1251,"transactions":9,"vwap":2108},"2025-08-05",69.089996,68.69,68.78,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":1075,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2112},"2025-08-04",68.64,69.019997,0.95,23500,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2120},"2025-08-01",68.5,68.94,68.22,68.37,-0.576,-0.84,29600,{"date":2125,"open":1995,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":873,"volume":2130,"transactions":9,"vwap":2128},"2025-07-31",69.35,68.87,68.946,-0.174,135600,{"date":2132,"open":2022,"high":2133,"low":2134,"close":2041,"change":127,"percent_change":779,"volume":1663,"transactions":9,"vwap":2041},"2025-07-30",69.216,69.010002,{"date":2136,"open":2137,"high":2138,"low":2134,"close":2139,"change":2140,"percent_change":1562,"volume":2141,"transactions":9,"vwap":2139},"2025-07-29",69.15,69.27,69.029999,-0.104,15300,{"date":2143,"open":2106,"high":2042,"low":2112,"close":2144,"change":2145,"percent_change":67,"volume":1378,"transactions":9,"vwap":2144},"2025-07-28",69.134,0.146,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":938,"volume":2153,"transactions":9,"vwap":2151},"2025-07-25",68.97,69.080002,68.88,68.988,0.048,27500,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2118,"change":938,"percent_change":778,"volume":726,"transactions":9,"vwap":2118},"2025-07-24",68.85,68.99,68.805,{"date":2160,"open":2161,"high":2127,"low":2162,"close":2127,"change":204,"percent_change":163,"volume":2163,"transactions":9,"vwap":2127},"2025-07-23",68.624,68.549,46500,{"date":2165,"open":2166,"high":2100,"low":2167,"close":2168,"change":346,"percent_change":524,"volume":2169,"transactions":9,"vwap":2168},"2025-07-22",68.81,68.545,68.73,59700,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2156,"change":1534,"percent_change":1363,"volume":2174,"transactions":9,"vwap":2156},"2025-07-21",68.67,68.95,137100,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":879,"percent_change":879,"volume":2180,"transactions":9,"vwap":2179},"2025-07-18",68.72,68.51,68.66,13300,{"date":2182,"open":2183,"high":2107,"low":2184,"close":2185,"change":214,"percent_change":999,"volume":2186,"transactions":9,"vwap":2185},"2025-07-17",68.43,68.4,68.65,47900,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":879,"percent_change":879,"volume":2193,"transactions":9,"vwap":2192},"2025-07-16",68.33,68.44,68.089996,68.42,42400,{"date":2195,"open":2196,"high":2196,"low":2120,"close":2197,"change":950,"percent_change":950,"volume":2198,"transactions":9,"vwap":2197},"2025-07-15",68.6,68.41,899300,{"date":2200,"open":2201,"high":2197,"low":2202,"close":2197,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2197},"2025-07-14",68.18,68.071999,0.085,0.12,136200,{"date":2207,"open":2208,"high":2120,"low":2208,"close":2209,"change":831,"percent_change":832,"volume":2210,"transactions":9,"vwap":2209},"2025-07-11",68.12,68.325,69900,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":791,"percent_change":364,"volume":2216,"transactions":9,"vwap":2215},"2025-07-10",68.47,68.07,68.31,48100,{"date":2218,"open":2119,"high":2184,"low":2219,"close":2220,"change":2221,"percent_change":1313,"volume":2222,"transactions":9,"vwap":2220},"2025-07-09",68.106,68.275,0.195,51700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2225,"change":832,"percent_change":837,"volume":2228,"transactions":9,"vwap":2225},"2025-07-08",68.080002,68.168,67.89,916100,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":523,"volume":2236,"transactions":9,"vwap":2234},"2025-07-07",68.15,68.19,67.91,68.059998,-0.09,68500,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2231,"change":127,"percent_change":779,"volume":2242,"transactions":9,"vwap":2231},"2025-07-03",68.11,68.28,68.042,54000,{"date":2244,"open":2245,"high":2214,"low":2246,"close":2234,"change":1907,"percent_change":587,"volume":2247,"transactions":9,"vwap":2234},"2025-07-02",67.72,67.7,321100,{"date":2249,"open":2227,"high":2250,"low":2251,"close":2252,"change":873,"percent_change":254,"volume":2253,"transactions":9,"vwap":2252},"2025-07-01",67.96,67.51,67.81,190400,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2234,"change":1039,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2234},"2025-06-30",67.99,68.13,67.67,0.71,436700,{"date":2262,"open":2263,"high":2245,"low":2264,"close":2265,"change":2266,"percent_change":327,"volume":2267,"transactions":9,"vwap":2265},"2025-06-27",67.64,67.059998,67.58,0.341,19100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-06-26",66.96,67.26,66.939,67.239,0.639,0.96,22900,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":838,"percent_change":365,"volume":1342,"transactions":9,"vwap":2282},"2025-06-25",66.69,66.78,66.49,66.6,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2286,"change":2287,"percent_change":2288,"volume":1208,"transactions":9,"vwap":2286},"2025-06-24",66.089996,66.56,1.072,1.64,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2292,"change":2293,"percent_change":667,"volume":826,"transactions":9,"vwap":2292},"2025-06-23",64.8,65.488,0.699,{"date":2295,"open":2296,"high":2296,"low":2297,"close":2298,"change":2299,"percent_change":2300,"volume":917,"transactions":9,"vwap":2298},"2025-06-20",65.44,64.75,64.789,-0.278,-0.43,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":245,"volume":1159,"transactions":9,"vwap":2306},"2025-06-18",65.22,65.49,65,65.067001,-0.023,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":883,"transactions":9,"vwap":2313},"2025-06-17",65.36,65.625,65.050003,65.089996,-0.58,-0.88,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-06-16",65.25,65.845,65.67,0.826,1.27,8900,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2328,"change":2329,"percent_change":2330,"volume":859,"transactions":9,"vwap":2328},"2025-06-13",65.11,65.43,64.844,-0.806,-1.23,{"date":2332,"open":2327,"high":2333,"low":2327,"close":2334,"change":1534,"percent_change":1313,"volume":2335,"transactions":9,"vwap":2334},"2025-06-12",65.76,65.65,8000,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":413,"volume":2342,"transactions":9,"vwap":2340},"2025-06-11",65.84,65.33,65.46,-0.198,12100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2346,"change":2348,"percent_change":97,"volume":913,"transactions":9,"vwap":2346},"2025-06-10",65.38,65.658,65.37,0.367,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":48,"volume":2356,"transactions":9,"vwap":2354},"2025-06-09",65.17,65.42,65.16,65.291,0.118,16400,{"date":2358,"open":2359,"high":2360,"low":2305,"close":2361,"change":1183,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-06",65.29,65.32,65.173,0.9,54100,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":395,"volume":1111,"transactions":9,"vwap":2369},"2025-06-05",65.010002,65.27,64.49,64.59,-0.485,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2374,"change":2376,"percent_change":851,"volume":846,"transactions":9,"vwap":2374},"2025-06-04",64.99,65.074997,64.95,0.157,{"date":2378,"open":2379,"high":2380,"low":2369,"close":2381,"change":2382,"percent_change":2259,"volume":2383,"transactions":9,"vwap":2381},"2025-06-03",64.6,65.025002,64.918,0.455,6200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":883,"transactions":9,"vwap":2389},"2025-06-02",63.94,64.485,63.77,64.463,0.303,0.47,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2395,"change":245,"percent_change":1473,"volume":1774,"transactions":9,"vwap":2395},"2025-05-30",64.019997,64.16,63.41,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":1534,"volume":934,"transactions":9,"vwap":2402},"2025-05-29",64.111,64.22,63.99,64.2,0.121,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2408,"change":2409,"percent_change":1598,"volume":741,"transactions":9,"vwap":2408},"2025-05-28",64.33,64.37,64.079002,-0.121,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2402,"change":2113,"percent_change":566,"volume":2415,"transactions":9,"vwap":2402},"2025-05-27",63.74,64.25,63.63,64300,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1174,"percent_change":2422,"volume":951,"transactions":9,"vwap":2421},"2025-05-23",62.98,63.36,62.95,63.25,-0.46,{"date":2424,"open":123,"high":2425,"low":123,"close":2426,"change":837,"percent_change":364,"volume":2427,"transactions":9,"vwap":2426},"2025-05-22",63.87,63.54,37900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":687,"percent_change":479,"volume":2434,"transactions":9,"vwap":2433},"2025-05-21",63.83,64.323,63.39,63.51,26100,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":1746,"volume":2442,"transactions":9,"vwap":2440},"2025-05-20",64.050003,64.28,63.86,64.083,-0.167,44900,{"date":2444,"open":2433,"high":2413,"low":2433,"close":2413,"change":2445,"percent_change":778,"volume":2446,"transactions":9,"vwap":2413},"2025-05-19",0.061,52700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2450,"change":2452,"percent_change":1167,"volume":920,"transactions":9,"vwap":2450},"2025-05-16",64.0019989,64.189,63.85,0.289,{"date":2454,"open":2455,"high":2456,"low":2457,"close":24,"change":2458,"percent_change":546,"volume":2459,"transactions":9,"vwap":24},"2025-05-15",63.775,64.11,63.695,-0.049,12500,{"date":2461,"open":2462,"high":2463,"low":2388,"close":2464,"change":2465,"percent_change":2391,"volume":2466,"transactions":9,"vwap":2464},"2025-05-14",63.84,63.98,63.949,0.299,20000,{"date":2468,"open":2469,"high":2470,"low":2469,"close":2471,"change":2259,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-13",63.22,63.89,63.65,1.13,38000,{"date":2475,"open":2476,"high":2476,"low":2477,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-05-12",62.998,62.51,62.94,1.603,2.61,32500,{"date":2483,"open":2484,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":-6,"volume":1868,"transactions":9,"vwap":2486},"2025-05-09",61.65,61.18,61.337,-0.003,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":1082,"volume":2495,"transactions":9,"vwap":2493},"2025-05-08",61.19,61.69,61.14,61.34,0.361,23900,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2499,"change":1688,"percent_change":235,"volume":1208,"transactions":9,"vwap":2499},"2025-05-07",60.79,60.979,60.58,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2498,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2498},"2025-05-06",60.74,60.96,60.62,-0.417,-0.68,21500,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":1291,"volume":1309,"transactions":9,"vwap":2514},"2025-05-05",61.27,61.32,61.16,61.207,-0.271,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2521,"change":2522,"percent_change":2523,"volume":1055,"transactions":9,"vwap":2521},"2025-05-02",61.41,61.605,61.31,61.478,0.558,0.92,{"date":2525,"open":2526,"high":2493,"low":2527,"close":2527,"change":2528,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-05-01",61.037998,60.92,0.49,0.81,29500,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":1511,"percent_change":804,"volume":2537,"transactions":9,"vwap":2536},"2025-04-30",59.95,60.505,59.85,60.43,22200,{"date":2539,"open":2540,"high":2541,"low":2540,"close":2542,"change":2543,"percent_change":845,"volume":2544,"transactions":9,"vwap":2542},"2025-04-29",60.15,60.54,60.475,0.105,13200,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2548,"change":2550,"percent_change":1534,"volume":894,"transactions":9,"vwap":2548},"2025-04-28",59.97,60.37,59.84,0.113,{"date":2552,"open":2553,"high":2554,"low":2553,"close":2554,"change":2555,"percent_change":1023,"volume":1076,"transactions":9,"vwap":2554},"2025-04-25",59.91,60.257,0.257,{"date":2557,"open":2558,"high":2559,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-04-24",59.581,60,0.84,1.42,12000,{"date":177,"open":2564,"high":2565,"low":173,"close":2566,"change":2567,"percent_change":607,"volume":2568,"transactions":9,"vwap":2566},59.632,59.669,59.16,-0.472,34800]