[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAPR":3,"homepage-market-summary":24,"stock-historical-PAPR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PAPR","2026-10-06",{"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. Equity Power Buffer ETF - April","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":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},43.42,43.34,43.46,43.3,0.12,0.28,19800.5501,38.19,58658.4064140754,99.2,1890,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},34.8,58202,21243718.416347,23.35,"2025-04-24",[178,181,191,202,213,222,231,241,250,257,265,273,283,294,303,314,324,332,338,347,354,362,369,377,386,395,403,411,418,424,430,438,444,452,461,468,475,483,493,502,511,519,525,532,539,548,557,566,577,586,593,602,611,617,625,633,639,646,653,661,668,675,679,685,690,695,702,705,710,716,723,732,740,746,753,757,762,768,773,779,785,790,797,802,807,814,820,825,830,834,837,843,847,850,854,858,864,873,879,885,890,894,902,907,911,915,918,925,932,937,944,949,954,958,963,969,974,982,986,991,997,1004,1011,1017,1023,1030,1038,1044,1050,1057,1063,1069,1076,1083,1090,1095,1101,1106,1112,1117,1122,1126,1130,1135,1140,1143,1149,1156,1164,1167,1170,1178,1181,1184,1188,1193,1197,1201,1205,1211,1214,1218,1222,1225,1229,1233,1239,1244,1249,1255,1259,1263,1266,1271,1274,1279,1281,1284,1290,1297,1304,1308,1311,1315,1321,1325,1328,1333,1336,1340,1345,1350,1357,1360,1364,1368,1373,1378,1386,1394,1400,1406,1411,1417,1421,1425,1430,1436,1441,1444,1448,1455,1459,1464,1471,1477,1484,1490,1498,1505,1511,1518,1522,1528,1534,1542,1546,1550,1555,1562,1570,1574,1580,1585,1591,1596,1600,1604,1607,1610,1615,1618,1623,1628,1632,1635,1639,1643,1648,1652,1656,1661,1665,1669,1671,1674,1678,1681,1684,1690,1693,1697,1701,1706,1709,1715,1720,1722,1725,1730,1736,1742,1749,1753,1758,1763,1767,1771,1776,1779,1783,1787,1792,1798,1804,1809,1813,1820,1827,1829,1832,1837,1842,1846,1852,1859,1863,1871,1875,1877,1880,1884,1888,1891,1898,1904,1909,1913,1917,1922,1926,1932,1936,1942,1946,1952,1958,1962,1967,1971,1977,1982,1987,1994,1998,2005,2010,2017,2023,2027,2034,2037,2043,2049,2053,2059,2065,2070,2074,2080,2087,2092,2096,2103,2109,2114,2118,2124,2127,2134,2138,2141,2145,2152,2159,2165,2169,2174,2180,2187,2194,2201,2208,2216,2221],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},313,43.4158,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",43.35,43.36,43.29,0.02,0.05,20485.2257,174,43.3214,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",43.31,43.3499,43.22,43.28,0.13,0.3,16134.6587,169,43.2678,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",43.0916,43.19,43.08,43.15,-0.03,-0.07,18806.6545,168,43.1406,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":186,"volume":219,"transactions":220,"vwap":221},"2026-09-30",43.2499,43.17,43.18,0.01,15905.794548,204,43.204,{"date":223,"open":224,"high":224,"low":225,"close":216,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",43.2391,43.12,0.0115,0.03,22575.2595,182,43.1579,{"date":232,"open":207,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-28",43.229999,43.14,43.1585,-0.0615,-0.14,17912.7725,193,43.1825,{"date":242,"open":243,"high":244,"low":245,"close":195,"change":246,"percent_change":17,"volume":247,"transactions":248,"vwap":249},"2026-09-25",43.21,43.23,43.1436,0.052,35401.9712,162,43.205,{"date":251,"open":216,"high":205,"low":206,"close":252,"change":253,"percent_change":186,"volume":254,"transactions":255,"vwap":256},"2026-09-24",43.168,0.008,118528.8529,127,43.1326,{"date":258,"open":195,"high":195,"low":234,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",43.16,-0.0461,-0.11,24473.83621,185,43.1781,{"date":266,"open":217,"high":267,"low":217,"close":268,"change":269,"percent_change":227,"volume":270,"transactions":271,"vwap":272},"2026-09-22",43.26,43.2061,0.0111,18341.23421,156,43.1982,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",43.07,43.2299,43.195,0.175,0.41,18462.4686,108,43.1854,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",43.05,43.0999,42.98,43.02,-0.02,-0.05,17932.6576,95,43.0403,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":97,"vwap":302},"2026-09-17",43.0891,42.988,43.04,0.165,0.38,54540.4931,43.0335,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",42.95,43.0299,42.825,42.875,-0.045,-0.1,13605.4931,154,42.9721,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":289,"volume":321,"transactions":322,"vwap":323},"2026-09-15",42.96,42.985,42.91,42.92,-0.01,37554.4931,281,42.9218,{"date":325,"open":326,"high":285,"low":326,"close":327,"change":328,"percent_change":237,"volume":329,"transactions":330,"vwap":331},"2026-09-14",42.9,42.93,-0.06,21727.3062,138,42.9827,{"date":333,"open":206,"high":206,"low":287,"close":334,"change":17,"percent_change":18,"volume":335,"transactions":336,"vwap":337},"2026-09-11",42.99,19071.1895,103,43.0103,{"date":339,"open":340,"high":305,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",42.84,42.87,-0.09,-0.21,396979.1895,978,42.8855,{"date":348,"open":305,"high":349,"low":350,"close":316,"change":328,"percent_change":237,"volume":351,"transactions":352,"vwap":353},"2026-09-09",43.0533,42.94,121074.1895,339,42.9524,{"date":355,"open":225,"high":225,"low":356,"close":288,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",43.0015,-0.0675,-0.16,136198.7515,627,43.0198,{"date":363,"open":316,"high":234,"low":316,"close":364,"change":365,"percent_change":342,"volume":366,"transactions":367,"vwap":368},"2026-09-04",43.0875,-0.0375,22873.1895,233,43.1077,{"date":370,"open":275,"high":259,"low":288,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",43.125,0.11,0.26,40855.259251,336,43.0836,{"date":378,"open":379,"high":380,"low":316,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":200,"vwap":385},"2026-09-02",43.0287,43.0333,43.015,0.085,0.2,28276.061768,43.0005,{"date":387,"open":388,"high":389,"low":388,"close":327,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",42.89,42.9828,-0.065,-0.15,24558.9616,141,42.9285,{"date":396,"open":397,"high":397,"low":327,"close":398,"change":399,"percent_change":187,"volume":400,"transactions":401,"vwap":402},"2026-08-31",43.0473,42.995,0.0198,15695.707951,151,42.9719,{"date":404,"open":405,"high":275,"low":305,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":292,"vwap":410},"2026-08-28",43.035,42.9752,-0.0348,-0.08,9040.1019,43.0007,{"date":412,"open":350,"high":413,"low":318,"close":414,"change":372,"percent_change":373,"volume":415,"transactions":416,"vwap":417},"2026-08-27",43.0491,43.01,20638.827268,217,42.9847,{"date":419,"open":420,"high":420,"low":341,"close":326,"change":320,"percent_change":289,"volume":421,"transactions":422,"vwap":423},"2026-08-26",42.9799,12572.8157,158,42.924,{"date":425,"open":340,"high":426,"low":340,"close":318,"change":187,"percent_change":17,"volume":427,"transactions":428,"vwap":429},"2026-08-25",42.9491,22114.51145,161,42.8848,{"date":431,"open":432,"high":433,"low":340,"close":434,"change":320,"percent_change":289,"volume":435,"transactions":436,"vwap":437},"2026-08-24",42.9299,42.9374,42.86,28427.7071,212,42.8751,{"date":439,"open":388,"high":350,"low":440,"close":341,"change":441,"percent_change":146,"volume":442,"transactions":229,"vwap":443},"2026-08-21",42.85,0.0192,18360.63789,42.8891,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":342,"volume":450,"transactions":336,"vwap":451},"2026-08-20",42.9274,42.81,42.8508,-0.0394,16476.92167,42.8599,{"date":453,"open":440,"high":454,"low":340,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",42.965,42.8902,0.0402,0.09,17743.5453,142,42.8955,{"date":462,"open":463,"high":464,"low":463,"close":440,"change":289,"percent_change":290,"volume":465,"transactions":466,"vwap":467},"2026-08-18",42.77,42.9188,47453.7999,316,42.8408,{"date":469,"open":470,"high":470,"low":341,"close":341,"change":471,"percent_change":342,"volume":472,"transactions":473,"vwap":474},"2026-08-17",42.9802,-0.04,9946.1717,116,42.9165,{"date":476,"open":477,"high":478,"low":388,"close":318,"change":479,"percent_change":471,"volume":480,"transactions":481,"vwap":482},"2026-08-14",42.975,42.9862,-0.0151,13282.51989,106,42.9362,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":76,"volume":490,"transactions":491,"vwap":492},"2026-08-13",42.88,42.9629,42.8701,42.9251,0.0584,14599.7999,149,42.9045,{"date":494,"open":495,"high":432,"low":496,"close":497,"change":498,"percent_change":372,"volume":499,"transactions":500,"vwap":501},"2026-08-12",42.8468,42.83,42.8667,0.0464,28663.7999,117,42.8784,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":507,"percent_change":290,"volume":508,"transactions":509,"vwap":510},"2026-08-11",42.75,42.8999,42.8203,-0.0196,14475.823231,139,42.8288,{"date":512,"open":447,"high":513,"low":447,"close":514,"change":515,"percent_change":-6,"volume":516,"transactions":517,"vwap":518},"2026-08-10",42.9089,42.8399,-0.0001,17363.44836,136,42.843,{"date":520,"open":463,"high":521,"low":463,"close":340,"change":522,"percent_change":76,"volume":523,"transactions":292,"vwap":524},"2026-08-07",42.8699,0.06,7078.95758,42.8308,{"date":526,"open":527,"high":528,"low":504,"close":529,"change":320,"percent_change":289,"volume":530,"transactions":481,"vwap":531},"2026-08-06",42.8,42.8428,42.78,19124.8889,42.799,{"date":533,"open":463,"high":534,"low":463,"close":535,"change":186,"percent_change":187,"volume":536,"transactions":537,"vwap":538},"2026-08-05",42.8775,42.79,35556.89667,155,42.801,{"date":540,"open":541,"high":447,"low":542,"close":463,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-04",42.725,42.6808,0.15,0.35,24968.2926,176,42.7777,{"date":549,"open":550,"high":551,"low":550,"close":552,"change":76,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",42.5698,42.68,42.62,0.33,25499.87106,172,42.6257,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":372,"percent_change":373,"volume":563,"transactions":564,"vwap":565},"2026-07-31",42.36,42.5699,42.28,42.48,16752.1336,129,42.4256,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-30",42.34,42.4401,42.23,42.37,0.21,0.5,42774.9364,327,42.3467,{"date":578,"open":579,"high":580,"low":581,"close":581,"change":106,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",42.33,42.3427,42.16,-0.4,13602.6543,104,42.2689,{"date":587,"open":588,"high":589,"low":570,"close":579,"change":320,"percent_change":289,"volume":590,"transactions":591,"vwap":592},"2026-07-28",42.31,42.4,53051.7782,194,42.2836,{"date":594,"open":595,"high":596,"low":597,"close":568,"change":598,"percent_change":572,"volume":599,"transactions":600,"vwap":601},"2026-07-27",42.32,42.42,42.2,0.0874,17407.41202,152,42.2883,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":328,"volume":609,"transactions":401,"vwap":610},"2026-07-24",42.3048,42.38,42.205,42.2526,-0.0274,46691.0673,42.2665,{"date":612,"open":613,"high":561,"low":581,"close":561,"change":342,"percent_change":343,"volume":614,"transactions":615,"vwap":616},"2026-07-23",42.225,23245.6125,112,42.1992,{"date":618,"open":619,"high":620,"low":619,"close":571,"change":621,"percent_change":358,"volume":622,"transactions":623,"vwap":624},"2026-07-22",42.35,42.4299,-0.0699,21046.0673,111,42.4008,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":121,"volume":631,"transactions":517,"vwap":632},"2026-07-21",42.44,42.2932,42.4399,0.1999,22822.73612,42.382,{"date":634,"open":588,"high":635,"low":636,"close":636,"change":320,"percent_change":289,"volume":637,"transactions":600,"vwap":638},"2026-07-20",42.395,42.24,18082.0673,42.3314,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":106,"percent_change":582,"volume":644,"transactions":645,"vwap":595},"2026-07-17",42.19,42.39,42.25,49620.0673,164,{"date":647,"open":648,"high":649,"low":642,"close":596,"change":650,"percent_change":261,"volume":651,"transactions":564,"vwap":652},"2026-07-16",42.4699,42.5,-0.0462,14284.1223,42.4313,{"date":654,"open":642,"high":655,"low":642,"close":656,"change":657,"percent_change":522,"volume":658,"transactions":659,"vwap":660},"2026-07-15",42.49,42.4662,0.0264,28410.0673,207,42.4543,{"date":662,"open":595,"high":627,"low":595,"close":663,"change":664,"percent_change":553,"volume":665,"transactions":666,"vwap":667},"2026-07-14",42.4398,0.1398,30651.0673,126,42.4052,{"date":669,"open":571,"high":670,"low":671,"close":671,"change":342,"percent_change":343,"volume":672,"transactions":673,"vwap":674},"2026-07-13",42.47,42.3,31015.0673,200,42.3446,{"date":676,"open":559,"high":677,"low":568,"close":642,"change":218,"percent_change":186,"volume":678,"transactions":9,"vwap":642},"2026-07-10",42.45,30200,{"date":680,"open":681,"high":682,"low":681,"close":605,"change":197,"percent_change":683,"volume":684,"transactions":9,"vwap":605},"2026-07-09",42.29,42.403,0.31,71000,{"date":686,"open":687,"high":561,"low":688,"close":643,"change":208,"percent_change":209,"volume":689,"transactions":9,"vwap":643},"2026-07-08",42.254,42.14,19800,{"date":691,"open":692,"high":559,"low":643,"close":561,"change":693,"percent_change":358,"volume":694,"transactions":9,"vwap":561},"2026-07-07",42.315,-0.068,18300,{"date":696,"open":636,"high":697,"low":636,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-06",42.546,42.348,0.068,0.16,19100,{"date":703,"open":581,"high":588,"low":688,"close":561,"change":704,"percent_change":101,"volume":701,"transactions":9,"vwap":561},"2026-07-02",0.1,{"date":706,"open":707,"high":561,"low":707,"close":708,"change":289,"percent_change":290,"volume":709,"transactions":9,"vwap":708},"2026-07-01",42.15,42.18,64100,{"date":711,"open":712,"high":561,"low":712,"close":597,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":597},"2026-06-30",42.11,0.08,0.19,96100,{"date":717,"open":718,"high":641,"low":719,"close":720,"change":721,"percent_change":543,"volume":722,"transactions":9,"vwap":720},"2026-06-29",42.084999,42.0050011,42.12,0.062,34800,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-26",41.97,42.099998,41.96,42.057999,0.112,0.27,13400,{"date":733,"open":734,"high":712,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-25",42.049999,41.93,41.946,-0.054,-0.13,23000,{"date":741,"open":742,"high":720,"low":743,"close":744,"change":187,"percent_change":17,"volume":745,"transactions":9,"vwap":744},"2026-06-24",42.02,41.92,42,21600,{"date":747,"open":735,"high":748,"low":749,"close":750,"change":391,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-06-23",42.048,41.9,41.95,-0.36,23500,{"date":754,"open":568,"high":568,"low":755,"close":726,"change":342,"percent_change":343,"volume":756,"transactions":9,"vwap":726},"2026-06-22",42.080002,24500,{"date":758,"open":581,"high":759,"low":755,"close":641,"change":83,"percent_change":760,"volume":761,"transactions":9,"vwap":641},"2026-06-18",42.22,0.52,30600,{"date":763,"open":764,"high":765,"low":725,"close":725,"change":343,"percent_change":766,"volume":767,"transactions":9,"vwap":725},"2026-06-17",42.209,42.211,-0.5,20700,{"date":769,"open":708,"high":770,"low":771,"close":708,"change":208,"percent_change":209,"volume":772,"transactions":9,"vwap":708},"2026-06-16",42.342,42.17,18600,{"date":774,"open":775,"high":561,"low":708,"close":776,"change":777,"percent_change":153,"volume":778,"transactions":9,"vwap":776},"2026-06-15",42.267,42.21,0.23,46900,{"date":780,"open":725,"high":781,"low":782,"close":783,"change":713,"percent_change":714,"volume":784,"transactions":9,"vwap":783},"2026-06-12",42.029999,41.91,41.98,14700,{"date":786,"open":787,"high":727,"low":788,"close":749,"change":700,"percent_change":300,"volume":789,"transactions":9,"vwap":749},"2026-06-11",41.798,41.67,34300,{"date":791,"open":792,"high":750,"low":793,"close":794,"change":106,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-10",41.8,41.725,41.74,-0.41,19300,{"date":798,"open":799,"high":799,"low":800,"close":782,"change":289,"percent_change":290,"volume":801,"transactions":9,"vwap":782},"2026-06-09",42.09,41.685,28600,{"date":803,"open":744,"high":804,"low":735,"close":735,"change":805,"percent_change":805,"volume":806,"transactions":9,"vwap":735},"2026-06-08",42.040001,0,29100,{"date":808,"open":755,"high":809,"low":810,"close":735,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":735},"2026-06-05",42.128,41.84,-0.265,-0.63,28200,{"date":815,"open":816,"high":759,"low":816,"close":817,"change":818,"percent_change":197,"volume":819,"transactions":9,"vwap":817},"2026-06-04",42.0099983,42.195,0.055,28400,{"date":821,"open":707,"high":708,"low":720,"close":688,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":688},"2026-06-03",-0.075,-0.18,31900,{"date":826,"open":597,"high":570,"low":581,"close":827,"change":828,"percent_change":522,"volume":829,"transactions":9,"vwap":827},"2026-06-02",42.215,0.025,30000,{"date":831,"open":708,"high":636,"low":832,"close":641,"change":471,"percent_change":342,"volume":833,"transactions":9,"vwap":641},"2026-06-01",42.13,38500,{"date":835,"open":688,"high":836,"low":688,"close":570,"change":704,"percent_change":101,"volume":722,"transactions":9,"vwap":570},"2026-05-29",42.239,{"date":838,"open":707,"high":707,"low":839,"close":832,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":832},"2026-05-28",42.07,0.07,0.17,29800,{"date":844,"open":799,"high":832,"low":742,"close":845,"change":471,"percent_change":310,"volume":846,"transactions":9,"vwap":845},"2026-05-27",42.060001,32100,{"date":848,"open":720,"high":688,"low":744,"close":726,"change":457,"percent_change":572,"volume":849,"transactions":9,"vwap":726},"2026-05-26",37100,{"date":851,"open":852,"high":804,"low":750,"close":816,"change":704,"percent_change":101,"volume":853,"transactions":9,"vwap":816},"2026-05-22",41.971,22500,{"date":855,"open":749,"high":783,"low":856,"close":782,"change":208,"percent_change":209,"volume":857,"transactions":9,"vwap":782},"2026-05-21",41.83,21100,{"date":859,"open":856,"high":860,"low":856,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-20",41.94,0.18,0.43,28100,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-05-19",41.77,41.86,41.749,41.76,-0.085,-0.2,13800,{"date":874,"open":810,"high":875,"low":869,"close":876,"change":877,"percent_change":146,"volume":878,"transactions":9,"vwap":876},"2026-05-18",41.88,41.845,0.015,36300,{"date":880,"open":792,"high":782,"low":881,"close":856,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":856},"2026-05-15",41.78,-0.105,-0.25,27500,{"date":886,"open":810,"high":750,"low":810,"close":887,"change":888,"percent_change":383,"volume":889,"transactions":9,"vwap":887},"2026-05-14",41.935,0.084,36400,{"date":891,"open":867,"high":749,"low":892,"close":893,"change":246,"percent_change":17,"volume":857,"transactions":9,"vwap":893},"2026-05-13",41.75,41.851,{"date":895,"open":896,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-12",41.801,41.69,41.799,-0.051,-0.12,67600,{"date":903,"open":904,"high":904,"low":792,"close":905,"change":187,"percent_change":17,"volume":906,"transactions":9,"vwap":905},"2026-05-11",41.87,41.85,43300,{"date":908,"open":909,"high":875,"low":869,"close":792,"change":840,"percent_change":841,"volume":910,"transactions":9,"vwap":792},"2026-05-08",41.815,54500,{"date":912,"open":856,"high":810,"low":897,"close":913,"change":805,"percent_change":805,"volume":914,"transactions":9,"vwap":913},"2026-05-07",41.73,26600,{"date":916,"open":897,"high":866,"low":897,"close":913,"change":197,"percent_change":683,"volume":917,"transactions":9,"vwap":913},"2026-05-06",27000,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":17,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-05",41.56,41.655,41.6,0.29,29700,{"date":926,"open":927,"high":927,"low":928,"close":929,"change":310,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-04",41.64,41.45,41.48,-0.24,53600,{"date":933,"open":920,"high":934,"low":920,"close":935,"change":805,"percent_change":805,"volume":936,"transactions":9,"vwap":935},"2026-05-01",41.68,41.58,62800,{"date":938,"open":939,"high":940,"low":941,"close":935,"change":777,"percent_change":942,"volume":943,"transactions":9,"vwap":935},"2026-04-30",41.43,41.61,41.38,0.56,106200,{"date":945,"open":946,"high":947,"low":948,"close":948,"change":209,"percent_change":106,"volume":789,"transactions":9,"vwap":948},"2026-04-29",41.36,41.46,41.35,{"date":950,"open":939,"high":928,"low":951,"close":952,"change":471,"percent_change":310,"volume":953,"transactions":9,"vwap":952},"2026-04-28",41.32,41.42,34700,{"date":955,"open":956,"high":929,"low":956,"close":947,"change":218,"percent_change":186,"volume":957,"transactions":9,"vwap":947},"2026-04-27",41.39,56000,{"date":959,"open":960,"high":961,"low":951,"close":928,"change":704,"percent_change":101,"volume":962,"transactions":9,"vwap":928},"2026-04-24",41.33,41.49,82100,{"date":964,"open":965,"high":966,"low":967,"close":948,"change":209,"percent_change":106,"volume":968,"transactions":9,"vwap":948},"2026-04-23",41.4,41.44,41.21,287600,{"date":970,"open":971,"high":928,"low":971,"close":952,"change":543,"percent_change":972,"volume":973,"transactions":9,"vwap":952},"2026-04-22",41.31,0.36,76200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":342,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-21",41.409,41.41,41.23,41.27,-0.22,88700,{"date":983,"open":948,"high":965,"low":984,"close":946,"change":290,"percent_change":900,"volume":985,"transactions":9,"vwap":946},"2026-04-20",41.3,102900,{"date":987,"open":988,"high":947,"low":984,"close":977,"change":373,"percent_change":989,"volume":990,"transactions":9,"vwap":977},"2026-04-17",41.37,0.63,81800,{"date":992,"open":993,"high":994,"low":993,"close":995,"change":146,"percent_change":704,"volume":996,"transactions":9,"vwap":995},"2026-04-16",41.07,41.25,41.15,120200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":186,"percent_change":187,"volume":1003,"transactions":9,"vwap":1002},"2026-04-15",41.049999,41.2,41.040001,41.11,203500,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1008,"change":700,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-14",40.89,41.099998,41.09,0.39,72400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1014,"change":714,"percent_change":121,"volume":1016,"transactions":9,"vwap":1014},"2026-04-13",40.71,40.93,40.635,139800,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":186,"percent_change":187,"volume":1022,"transactions":9,"vwap":1021},"2026-04-10",40.814,40.69,40.74,43500,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":704,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-09",40.49,40.79,40.72,0.25,98400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":96,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-04-08",40.67,40.683,40.5,40.62,1.32,111800,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":320,"percent_change":289,"volume":1043,"transactions":9,"vwap":1042},"2026-04-07",40.14,39.86,40.09,141000,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":522,"percent_change":543,"volume":1049,"transactions":9,"vwap":1048},"2026-04-06",39.94,40.15,40.099998,1005300,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":840,"percent_change":861,"volume":1056,"transactions":9,"vwap":1055},"2026-04-02",39.77,40.080002,39.65,40.040001,261400,{"date":1058,"open":1059,"high":1042,"low":1060,"close":1061,"change":841,"percent_change":862,"volume":1062,"transactions":9,"vwap":1061},"2026-04-01",39.89,39.83,39.97,1672500,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":861,"percent_change":53,"volume":1068,"transactions":9,"vwap":1067},"2026-03-31",39.64,39.84,39.8,1185500,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":704,"percent_change":1028,"volume":1075,"transactions":9,"vwap":1074},"2026-03-30",39.56,39.72,39.545,39.62,177300,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":209,"percent_change":823,"volume":1082,"transactions":9,"vwap":1081},"2026-03-27",39.61,39.646,39.47,39.52,108200,{"date":1084,"open":1074,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":343,"volume":1089,"transactions":9,"vwap":1087},"2026-03-26",39.71,39.575,39.59,-0.084,69800,{"date":1091,"open":1074,"high":1085,"low":1074,"close":1092,"change":1093,"percent_change":101,"volume":1094,"transactions":9,"vwap":1092},"2026-03-25",39.674,0.094,59300,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":186,"percent_change":187,"volume":1100,"transactions":9,"vwap":1099},"2026-03-24",39.49,39.639,39.58,42300,{"date":1102,"open":1071,"high":1103,"low":1104,"close":1071,"change":76,"percent_change":972,"volume":1105,"transactions":9,"vwap":1071},"2026-03-23",39.669,39.54,47400,{"date":1107,"open":1073,"high":1071,"low":1108,"close":1109,"change":261,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-20",39.38,39.42,-0.28,14900,{"date":1113,"open":1109,"high":1114,"low":1109,"close":1115,"change":186,"percent_change":187,"volume":1116,"transactions":9,"vwap":1115},"2026-03-19",39.57,39.53,27700,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1120,"change":328,"percent_change":391,"volume":1121,"transactions":9,"vwap":1120},"2026-03-18",39.622,39.51,21400,{"date":1123,"open":1078,"high":1124,"low":1071,"close":1114,"change":227,"percent_change":713,"volume":1125,"transactions":9,"vwap":1114},"2026-03-17",39.63,53000,{"date":1127,"open":1087,"high":1128,"low":1120,"close":1104,"change":704,"percent_change":1028,"volume":1129,"transactions":9,"vwap":1104},"2026-03-16",39.6,49800,{"date":1131,"open":1132,"high":1104,"low":1108,"close":1133,"change":146,"percent_change":704,"volume":1134,"transactions":9,"vwap":1133},"2026-03-13",39.5,39.44,86600,{"date":1136,"open":1108,"high":1137,"low":1108,"close":1138,"change":310,"percent_change":883,"volume":1139,"transactions":9,"vwap":1138},"2026-03-12",39.48,39.4,26800,{"date":1141,"open":1104,"high":1099,"low":1080,"close":1132,"change":1142,"percent_change":227,"volume":1100,"transactions":9,"vwap":1132},"2026-03-11",0.011,{"date":1144,"open":1145,"high":1087,"low":1080,"close":1146,"change":1147,"percent_change":187,"volume":1148,"transactions":9,"vwap":1146},"2026-03-10",39.481,39.489,0.019,32000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1080,"change":1154,"percent_change":923,"volume":1155,"transactions":9,"vwap":1080},"2026-03-09",39.37,39.525,39.327,0.115,27300,{"date":1157,"open":1138,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-06",39.435,39.323,39.355,-0.115,-0.29,69500,{"date":1165,"open":1104,"high":1099,"low":1138,"close":1080,"change":471,"percent_change":310,"volume":1166,"transactions":9,"vwap":1080},"2026-03-05",40000,{"date":1168,"open":1137,"high":1114,"low":1137,"close":1120,"change":818,"percent_change":76,"volume":1169,"transactions":9,"vwap":1120},"2026-03-04",30100,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":237,"volume":1177,"transactions":9,"vwap":1175},"2026-03-03",39.41,39.486,39.36,39.455,-0.055,32800,{"date":1179,"open":1138,"high":1114,"low":1138,"close":1120,"change":290,"percent_change":738,"volume":1180,"transactions":9,"vwap":1120},"2026-03-02",46000,{"date":1182,"open":1104,"high":1071,"low":1080,"close":1071,"change":146,"percent_change":704,"volume":1183,"transactions":9,"vwap":1071},"2026-02-27",61600,{"date":1185,"open":1081,"high":1114,"low":1186,"close":1081,"change":805,"percent_change":805,"volume":1187,"transactions":9,"vwap":1081},"2026-02-26",39.475,37800,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1081,"change":522,"percent_change":543,"volume":1192,"transactions":9,"vwap":1081},"2026-02-25",39.43,39.536,121300,{"date":1194,"open":1190,"high":1132,"low":1190,"close":1195,"change":187,"percent_change":197,"volume":1196,"transactions":9,"vwap":1195},"2026-02-24",39.46,23100,{"date":1198,"open":1133,"high":1097,"low":1199,"close":1172,"change":290,"percent_change":738,"volume":1200,"transactions":9,"vwap":1172},"2026-02-23",39.39,47800,{"date":1202,"open":1172,"high":1080,"low":1172,"close":1195,"change":1203,"percent_change":700,"volume":1204,"transactions":9,"vwap":1195},"2026-02-20",0.065,40800,{"date":1206,"open":1207,"high":1195,"low":1108,"close":1208,"change":1209,"percent_change":471,"volume":1210,"transactions":9,"vwap":1208},"2026-02-19",39.45,39.395,-0.015,44100,{"date":1212,"open":1133,"high":1080,"low":1172,"close":1172,"change":186,"percent_change":187,"volume":1213,"transactions":9,"vwap":1172},"2026-02-18",16200,{"date":1215,"open":1216,"high":1172,"low":1217,"close":1199,"change":227,"percent_change":713,"volume":1155,"transactions":9,"vwap":1199},"2026-02-17",39.32,39.29,{"date":1219,"open":1216,"high":1220,"low":1216,"close":1174,"change":146,"percent_change":704,"volume":1221,"transactions":9,"vwap":1174},"2026-02-13",39.418,31100,{"date":1223,"open":1174,"high":1207,"low":1216,"close":1216,"change":900,"percent_change":1224,"volume":914,"transactions":9,"vwap":1216},"2026-02-12",-0.3,{"date":1226,"open":1190,"high":1227,"low":1199,"close":1133,"change":227,"percent_change":713,"volume":1228,"transactions":9,"vwap":1133},"2026-02-11",39.465,47600,{"date":1230,"open":1138,"high":1173,"low":1138,"close":1172,"change":1231,"percent_change":290,"volume":1232,"transactions":9,"vwap":1172},"2026-02-10",-0.021,26700,{"date":1234,"open":1235,"high":1080,"low":1235,"close":1236,"change":1237,"percent_change":197,"volume":1238,"transactions":9,"vwap":1236},"2026-02-09",39.34,39.431,0.051,31500,{"date":1240,"open":1241,"high":1199,"low":1242,"close":1108,"change":841,"percent_change":862,"volume":1243,"transactions":9,"vwap":1108},"2026-02-06",39.335,39.33,34900,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1247,"change":408,"percent_change":871,"volume":1248,"transactions":9,"vwap":1247},"2026-02-05",39.378,39.21,40100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1217,"change":471,"percent_change":310,"volume":1254,"transactions":9,"vwap":1217},"2026-02-04",39.363,39.365,39.28,90500,{"date":1256,"open":1108,"high":1109,"low":1257,"close":1242,"change":290,"percent_change":738,"volume":1258,"transactions":9,"vwap":1242},"2026-02-03",39.3,41000,{"date":1260,"open":1261,"high":1172,"low":1257,"close":1108,"change":471,"percent_change":310,"volume":1262,"transactions":9,"vwap":1108},"2026-02-02",39.31,20000,{"date":1264,"open":1190,"high":1190,"low":1257,"close":1109,"change":713,"percent_change":383,"volume":1265,"transactions":9,"vwap":1109},"2026-01-30",46600,{"date":1267,"open":1242,"high":1268,"low":1269,"close":1235,"change":289,"percent_change":290,"volume":1270,"transactions":9,"vwap":1235},"2026-01-29",39.358,39.27,23300,{"date":1272,"open":1242,"high":1151,"low":1242,"close":1174,"change":218,"percent_change":227,"volume":1273,"transactions":9,"vwap":1174},"2026-01-28",40600,{"date":1275,"open":1174,"high":1276,"low":1277,"close":1277,"change":186,"percent_change":187,"volume":1278,"transactions":9,"vwap":1277},"2026-01-27",39.429,39.35,41100,{"date":1280,"open":1277,"high":1268,"low":1242,"close":1242,"change":805,"percent_change":805,"volume":1121,"transactions":9,"vwap":1242},"2026-01-26",{"date":1282,"open":1253,"high":1277,"low":1253,"close":1242,"change":1283,"percent_change":372,"volume":1248,"transactions":9,"vwap":1242},"2026-01-23",0.045,{"date":1285,"open":1277,"high":1277,"low":1286,"close":1287,"change":1288,"percent_change":218,"volume":1289,"transactions":9,"vwap":1287},"2026-01-22",39.25,39.285,0.005,25300,{"date":1291,"open":1292,"high":1253,"low":1293,"close":1253,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1253},"2026-01-21",39.19,39.18,0.155,0.4,31000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":237,"percent_change":751,"volume":1303,"transactions":9,"vwap":1302},"2026-01-20",39.15,39.23,39.121,39.125,41700,{"date":1305,"open":1216,"high":1216,"low":1306,"close":1307,"change":1209,"percent_change":471,"volume":1121,"transactions":9,"vwap":1307},"2026-01-16",39.26,39.265,{"date":1309,"open":1216,"high":1216,"low":1306,"close":1253,"change":187,"percent_change":197,"volume":1310,"transactions":9,"vwap":1253},"2026-01-15",36200,{"date":1312,"open":1313,"high":1313,"low":1292,"close":1300,"change":1314,"percent_change":320,"volume":1155,"transactions":9,"vwap":1300},"2026-01-14",39.319,-0.005,{"date":1316,"open":1151,"high":1151,"low":1317,"close":1318,"change":1319,"percent_change":328,"volume":1320,"transactions":9,"vwap":1318},"2026-01-13",39.22,39.235,-0.025,45700,{"date":1322,"open":1323,"high":1217,"low":1300,"close":1306,"change":218,"percent_change":227,"volume":1324,"transactions":9,"vwap":1306},"2026-01-12",39.24,32500,{"date":1326,"open":1286,"high":1269,"low":1300,"close":1286,"change":187,"percent_change":197,"volume":1327,"transactions":9,"vwap":1286},"2026-01-09",35600,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1330,"change":805,"percent_change":805,"volume":1332,"transactions":9,"vwap":1330},"2026-01-08",39.2,39.289,36800,{"date":1334,"open":1286,"high":1335,"low":1330,"close":1330,"change":289,"percent_change":290,"volume":1155,"transactions":9,"vwap":1330},"2026-01-07",39.253,{"date":1337,"open":1300,"high":1323,"low":1338,"close":1317,"change":227,"percent_change":713,"volume":1339,"transactions":9,"vwap":1317},"2026-01-06",39.182,23700,{"date":1341,"open":1292,"high":1342,"low":1343,"close":1292,"change":146,"percent_change":704,"volume":1344,"transactions":9,"vwap":1292},"2026-01-05",39.227,39.17,35100,{"date":1346,"open":1347,"high":1292,"low":1348,"close":1299,"change":227,"percent_change":713,"volume":1349,"transactions":9,"vwap":1299},"2026-01-02",39.14,39.11,113600,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":208,"percent_change":408,"volume":1356,"transactions":9,"vwap":1355},"2025-12-31",39.13,39.16,39.115,39.12,44000,{"date":1358,"open":1359,"high":1359,"low":1347,"close":1299,"change":320,"percent_change":208,"volume":772,"transactions":9,"vwap":1299},"2025-12-30",39.259,{"date":1361,"open":1362,"high":1353,"low":1362,"close":1353,"change":227,"percent_change":713,"volume":1363,"transactions":9,"vwap":1353},"2025-12-29",39.111,33100,{"date":1365,"open":1366,"high":1299,"low":1355,"close":1352,"change":805,"percent_change":805,"volume":1367,"transactions":9,"vwap":1352},"2025-12-26",39.145,48700,{"date":1369,"open":1370,"high":1299,"low":1348,"close":1352,"change":1371,"percent_change":146,"volume":1372,"transactions":9,"vwap":1352},"2025-12-24",39.138,0.017,17600,{"date":1374,"open":1375,"high":1352,"low":1375,"close":1376,"change":1377,"percent_change":840,"volume":689,"transactions":9,"vwap":1376},"2025-12-23",39.07,39.113,0.028,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":372,"volume":1385,"transactions":9,"vwap":1383},"2025-12-22",39.071999,39.097,39.060001,39.084999,0.041,18900,{"date":1387,"open":1388,"high":1375,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-19",38.91,38.9,39.043999,0.124,0.32,20100,{"date":1395,"open":1396,"high":1397,"low":1389,"close":1398,"change":840,"percent_change":861,"volume":1399,"transactions":9,"vwap":1398},"2025-12-18",38.93,38.98,38.92,43800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1404,"change":209,"percent_change":823,"volume":1405,"transactions":9,"vwap":1404},"2025-12-17",38.86,38.96,38.85,60400,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1398,"change":289,"percent_change":290,"volume":1410,"transactions":9,"vwap":1398},"2025-12-16",38.88,38.95,35000,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":320,"percent_change":208,"volume":1416,"transactions":9,"vwap":1415},"2025-12-15",39.049999,38.89,38.94,28300,{"date":1418,"open":1419,"high":1419,"low":1402,"close":1409,"change":208,"percent_change":408,"volume":1420,"transactions":9,"vwap":1409},"2025-12-12",39.0099983,18400,{"date":1422,"open":1423,"high":1419,"low":1423,"close":1397,"change":187,"percent_change":197,"volume":1424,"transactions":9,"vwap":1397},"2025-12-11",38.913,107300,{"date":1426,"open":1415,"high":1419,"low":1427,"close":1396,"change":1428,"percent_change":17,"volume":1429,"transactions":9,"vwap":1396},"2025-12-10",38.831,0.047,103600,{"date":1431,"open":1432,"high":1396,"low":1432,"close":1433,"change":1434,"percent_change":227,"volume":1435,"transactions":9,"vwap":1433},"2025-12-09",38.84,38.883,0.013,15400,{"date":1437,"open":1438,"high":1409,"low":1432,"close":1439,"change":320,"percent_change":208,"volume":1440,"transactions":9,"vwap":1439},"2025-12-08",38.881,38.87,27800,{"date":1442,"open":1432,"high":1415,"low":1432,"close":1408,"change":227,"percent_change":713,"volume":1443,"transactions":9,"vwap":1408},"2025-12-05",35900,{"date":1445,"open":1402,"high":1388,"low":1446,"close":1404,"change":1447,"percent_change":209,"volume":857,"transactions":9,"vwap":1404},"2025-12-04",38.83,-0.026,{"date":1449,"open":1450,"high":1451,"low":1450,"close":1452,"change":1453,"percent_change":146,"volume":1454,"transactions":9,"vwap":1452},"2025-12-03",38.791,38.893,38.876,0.016,21300,{"date":1456,"open":1414,"high":1414,"low":1457,"close":1402,"change":457,"percent_change":777,"volume":1458,"transactions":9,"vwap":1402},"2025-12-02",38.78,69600,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1209,"percent_change":471,"volume":1169,"transactions":9,"vwap":1463},"2025-12-01",38.73,38.81,38.77,{"date":1465,"open":1466,"high":1467,"low":1466,"close":1468,"change":1469,"percent_change":457,"volume":1470,"transactions":9,"vwap":1468},"2025-11-28",38.76,38.813,38.785,0.036,6800,{"date":1472,"open":1473,"high":1463,"low":1473,"close":1474,"change":1475,"percent_change":383,"volume":1476,"transactions":9,"vwap":1474},"2025-11-26",38.721,38.749,0.079,13500,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":457,"percent_change":777,"volume":1483,"transactions":9,"vwap":1482},"2025-11-25",38.583,38.71,38.575,38.67,19000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":278,"percent_change":131,"volume":906,"transactions":9,"vwap":1489},"2025-11-24",38.505,38.592,38.49,38.58,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":383,"volume":1497,"transactions":9,"vwap":1495},"2025-11-21",38.33,38.48,38.23,38.405,0.075,16100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1492,"change":310,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1492},"2025-11-20",38.57,38.69,38.27,-0.26,43900,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":187,"percent_change":197,"volume":1270,"transactions":9,"vwap":1510},"2025-11-19",38.39,38.477,38.374,38.43,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":310,"percent_change":1503,"volume":1517,"transactions":9,"vwap":1516},"2025-11-18",38.41,38.45,38.31,38.38,35300,{"date":1519,"open":1520,"high":1489,"low":1521,"close":1493,"change":290,"percent_change":738,"volume":824,"transactions":9,"vwap":1493},"2025-11-17",38.52,38.42,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":186,"percent_change":187,"volume":1527,"transactions":9,"vwap":1526},"2025-11-14",38.44,38.62,38.53,11900,{"date":1529,"open":1530,"high":1530,"low":1488,"close":1531,"change":1532,"percent_change":1533,"volume":857,"transactions":9,"vwap":1531},"2025-11-13",38.68,38.51,-0.142,-0.37,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":227,"volume":1541,"transactions":9,"vwap":1539},"2025-11-12",38.65,38.682,38.64,38.652,0.012,175500,{"date":1543,"open":1526,"high":1544,"low":1526,"close":1538,"change":805,"percent_change":805,"volume":1545,"transactions":9,"vwap":1538},"2025-11-11",38.689,19900,{"date":1547,"open":1548,"high":1482,"low":1500,"close":1538,"change":76,"percent_change":972,"volume":1549,"transactions":9,"vwap":1538},"2025-11-10",38.59,37200,{"date":1551,"open":1514,"high":1552,"low":1553,"close":1552,"change":186,"percent_change":187,"volume":1554,"transactions":9,"vwap":1552},"2025-11-07",38.5,38.401,11700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1493,"change":1560,"percent_change":883,"volume":1561,"transactions":9,"vwap":1493},"2025-11-06",38.47,38.649,38.465,-0.096,56400,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":543,"volume":1569,"transactions":9,"vwap":1567},"2025-11-05",38.535,38.61,38.492,38.576,0.056,31800,{"date":1571,"open":1572,"high":1500,"low":1488,"close":1520,"change":289,"percent_change":290,"volume":1573,"transactions":9,"vwap":1520},"2025-11-04",38.526,33600,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1578,"change":289,"percent_change":290,"volume":1579,"transactions":9,"vwap":1578},"2025-11-03",38.625,38.66,38.54,92200,{"date":1581,"open":1582,"high":1525,"low":1526,"close":1583,"change":218,"percent_change":227,"volume":1584,"transactions":9,"vwap":1583},"2025-10-31",38.6,38.56,77300,{"date":1586,"open":1548,"high":1587,"low":1588,"close":1589,"change":209,"percent_change":823,"volume":1590,"transactions":9,"vwap":1589},"2025-10-30",38.612,38.531,38.55,68100,{"date":1592,"open":1538,"high":1593,"low":1594,"close":1525,"change":805,"percent_change":805,"volume":1595,"transactions":9,"vwap":1525},"2025-10-29",38.697,38.561,50700,{"date":1597,"open":1598,"high":1501,"low":1565,"close":1525,"change":320,"percent_change":208,"volume":1599,"transactions":9,"vwap":1525},"2025-10-28",38.673,50900,{"date":1601,"open":1602,"high":1603,"low":1548,"close":1602,"change":840,"percent_change":861,"volume":1332,"transactions":9,"vwap":1602},"2025-10-27",38.63,38.655,{"date":1605,"open":1500,"high":1525,"low":1578,"close":1583,"change":522,"percent_change":700,"volume":1606,"transactions":9,"vwap":1583},"2025-10-24",24300,{"date":1608,"open":1514,"high":1500,"low":1514,"close":1552,"change":818,"percent_change":76,"volume":1609,"transactions":9,"vwap":1552},"2025-10-23",20800,{"date":1611,"open":1557,"high":1488,"low":1516,"close":1612,"change":1613,"percent_change":342,"volume":1614,"transactions":9,"vwap":1612},"2025-10-22",38.445,-0.035,14800,{"date":1616,"open":1617,"high":1583,"low":1514,"close":1493,"change":471,"percent_change":310,"volume":842,"transactions":9,"vwap":1493},"2025-10-21",38.46,{"date":1619,"open":1620,"high":1520,"low":1620,"close":1520,"change":841,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1520},"2025-10-20",38.37,0.44,17800,{"date":1624,"open":1625,"high":1516,"low":1626,"close":1627,"change":17,"percent_change":683,"volume":1116,"transactions":9,"vwap":1627},"2025-10-17",38.25,38.226,38.35,{"date":1629,"open":1630,"high":1513,"low":20,"close":1494,"change":823,"percent_change":1631,"volume":1187,"transactions":9,"vwap":1494},"2025-10-16",38.34,-0.47,{"date":1633,"open":1620,"high":1514,"low":1502,"close":1513,"change":372,"percent_change":923,"volume":1634,"transactions":9,"vwap":1513},"2025-10-15",101900,{"date":1636,"open":1637,"high":1507,"low":1637,"close":1638,"change":208,"percent_change":408,"volume":1228,"transactions":9,"vwap":1638},"2025-10-14",38.245,38.3,{"date":1640,"open":1630,"high":1521,"low":1641,"close":1492,"change":704,"percent_change":373,"volume":1642,"transactions":9,"vwap":1492},"2025-10-13",38.32,30400,{"date":1644,"open":1524,"high":1520,"low":20,"close":1494,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1494},"2025-10-10",-0.19,-0.49,62200,{"date":1649,"open":1513,"high":1650,"low":1651,"close":1521,"change":289,"percent_change":290,"volume":1573,"transactions":9,"vwap":1521},"2025-10-09",38.455,38.4,{"date":1653,"open":1654,"high":1654,"low":1507,"close":1524,"change":187,"percent_change":197,"volume":1655,"transactions":9,"vwap":1524},"2025-10-08",38.508,53900,{"date":1657,"open":1658,"high":1658,"low":1516,"close":1507,"change":1659,"percent_change":391,"volume":1660,"transactions":9,"vwap":1507},"2025-10-07",38.461,-0.059,23400,{"date":1662,"open":1531,"high":1531,"low":1513,"close":1663,"change":1664,"percent_change":197,"volume":1116,"transactions":9,"vwap":1663},"2025-10-06",38.449,0.049,{"date":1666,"open":1627,"high":1667,"low":1627,"close":1651,"change":218,"percent_change":227,"volume":1668,"transactions":9,"vwap":1651},"2025-10-03",38.447,28800,{"date":1670,"open":1513,"high":1552,"low":1620,"close":1507,"change":1209,"percent_change":471,"volume":1139,"transactions":9,"vwap":1507},"2025-10-02",{"date":1672,"open":1641,"high":1514,"low":1502,"close":1495,"change":1283,"percent_change":17,"volume":1673,"transactions":9,"vwap":1495},"2025-10-01",105500,{"date":1675,"open":1492,"high":1495,"low":1641,"close":1676,"change":289,"percent_change":290,"volume":1677,"transactions":9,"vwap":1676},"2025-09-30",38.36,398200,{"date":1679,"open":1627,"high":1516,"low":1492,"close":1516,"change":840,"percent_change":861,"volume":1680,"transactions":9,"vwap":1516},"2025-09-29",77100,{"date":1682,"open":1502,"high":1641,"low":1502,"close":1515,"change":1203,"percent_change":841,"volume":1683,"transactions":9,"vwap":1515},"2025-09-26",45400,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1637,"change":1319,"percent_change":209,"volume":1689,"transactions":9,"vwap":1637},"2025-09-25",38.22,38.322,38.2,33900,{"date":1691,"open":1692,"high":1692,"low":1494,"close":1502,"change":805,"percent_change":805,"volume":889,"transactions":9,"vwap":1502},"2025-09-24",38.325,{"date":1694,"open":1641,"high":1651,"low":1695,"close":1502,"change":290,"percent_change":738,"volume":1696,"transactions":9,"vwap":1502},"2025-09-23",38.26,24400,{"date":1698,"open":1699,"high":1627,"low":1699,"close":1641,"change":877,"percent_change":146,"volume":1700,"transactions":9,"vwap":1641},"2025-09-22",38.29,38000,{"date":1702,"open":1699,"high":1703,"low":1502,"close":1704,"change":1319,"percent_change":209,"volume":1705,"transactions":9,"vwap":1704},"2025-09-19",38.344,38.305,23900,{"date":1707,"open":1502,"high":1630,"low":1502,"close":1492,"change":457,"percent_change":101,"volume":1708,"transactions":9,"vwap":1492},"2025-09-18",28900,{"date":1710,"open":1502,"high":1711,"low":1712,"close":1713,"change":289,"percent_change":290,"volume":1714,"transactions":9,"vwap":1713},"2025-09-17",38.293,38.18,38.24,20200,{"date":1716,"open":1713,"high":1717,"low":1718,"close":1695,"change":805,"percent_change":805,"volume":1719,"transactions":9,"vwap":1695},"2025-09-16",38.283,38.21,72100,{"date":1721,"open":1630,"high":1630,"low":1494,"close":1695,"change":146,"percent_change":704,"volume":722,"transactions":9,"vwap":1695},"2025-09-15",{"date":1723,"open":1686,"high":1502,"low":1718,"close":1686,"change":289,"percent_change":290,"volume":1724,"transactions":9,"vwap":1686},"2025-09-12",35200,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1713,"change":457,"percent_change":101,"volume":1729,"transactions":9,"vwap":1713},"2025-09-11",38.135,38.255,25000,{"date":1731,"open":1732,"high":1732,"low":1733,"close":1734,"change":186,"percent_change":187,"volume":1735,"transactions":9,"vwap":1734},"2025-09-10",38.206,38.121,38.15,44500,{"date":1737,"open":1738,"high":1494,"low":1739,"close":1740,"change":218,"percent_change":227,"volume":1741,"transactions":9,"vwap":1740},"2025-09-09",38.11,38.09,38.13,7800,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":146,"percent_change":372,"volume":1748,"transactions":9,"vwap":1747},"2025-09-08",38.147,38.152,38.080002,38.12,39300,{"date":1750,"open":1745,"high":1745,"low":1751,"close":1746,"change":218,"percent_change":227,"volume":1752,"transactions":9,"vwap":1746},"2025-09-05",38.029999,13300,{"date":1754,"open":1755,"high":1738,"low":1755,"close":1756,"change":227,"percent_change":713,"volume":1757,"transactions":9,"vwap":1756},"2025-09-04",37.99,38.07,55000,{"date":1759,"open":1751,"high":1760,"low":1761,"close":1760,"change":146,"percent_change":372,"volume":1762,"transactions":9,"vwap":1760},"2025-09-03",38.040001,37.94,40300,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1766,"change":805,"percent_change":805,"volume":1196,"transactions":9,"vwap":1766},"2025-09-02",37.83,38,{"date":1768,"open":1769,"high":1751,"low":1770,"close":1766,"change":1613,"percent_change":342,"volume":761,"transactions":9,"vwap":1766},"2025-08-29",38.0099983,37.96,{"date":1772,"open":1773,"high":1774,"low":1755,"close":1773,"change":1775,"percent_change":457,"volume":789,"transactions":9,"vwap":1773},"2025-08-28",38.035,38.049999,0.035,{"date":1777,"open":1755,"high":1774,"low":1778,"close":1766,"change":218,"percent_change":227,"volume":813,"transactions":9,"vwap":1766},"2025-08-27",37.98,{"date":1780,"open":1781,"high":1766,"low":1761,"close":1755,"change":187,"percent_change":197,"volume":1782,"transactions":9,"vwap":1755},"2025-08-26",37.95,40700,{"date":1784,"open":1785,"high":1766,"low":1761,"close":1761,"change":342,"percent_change":930,"volume":1786,"transactions":9,"vwap":1761},"2025-08-25",37.97,27100,{"date":1788,"open":1789,"high":1760,"low":1790,"close":1751,"change":861,"percent_change":39,"volume":1791,"transactions":9,"vwap":1751},"2025-08-22",37.91,37.85,15700,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1790,"change":218,"percent_change":227,"volume":1797,"transactions":9,"vwap":1790},"2025-08-21",37.81,37.87,37.771,20900,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":471,"volume":953,"transactions":9,"vwap":1802},"2025-08-20",37.909,37.75,37.84,-0.016,{"date":1805,"open":1789,"high":1761,"low":1765,"close":1806,"change":1807,"percent_change":342,"volume":1808,"transactions":9,"vwap":1806},"2025-08-19",37.856,-0.034,9800,{"date":1810,"open":1811,"high":1770,"low":1812,"close":1811,"change":1209,"percent_change":471,"volume":767,"transactions":9,"vwap":1811},"2025-08-18",37.89,37.86,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":320,"percent_change":208,"volume":1819,"transactions":9,"vwap":1818},"2025-08-15",37.92,37.975,37.88,37.905,26500,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":1288,"percent_change":218,"volume":1826,"transactions":9,"vwap":1825},"2025-08-14",37.968,37.978,37.861,37.915,42500,{"date":1828,"open":1755,"high":1755,"low":1795,"close":1789,"change":227,"percent_change":713,"volume":1324,"transactions":9,"vwap":1789},"2025-08-13",{"date":1830,"open":1831,"high":1781,"low":1831,"close":1817,"change":17,"percent_change":1392,"volume":701,"transactions":9,"vwap":1817},"2025-08-12",37.852,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1836,"change":289,"percent_change":290,"volume":842,"transactions":9,"vwap":1836},"2025-08-11",37.8,37.925,37.76,{"date":1838,"open":1765,"high":1790,"low":1839,"close":1840,"change":227,"percent_change":713,"volume":1841,"transactions":9,"vwap":1840},"2025-08-08",37.73,37.78,51100,{"date":1843,"open":1765,"high":1765,"low":1844,"close":1801,"change":187,"percent_change":197,"volume":1845,"transactions":9,"vwap":1801},"2025-08-07",37.64,158300,{"date":1847,"open":1848,"high":1849,"low":1848,"close":1850,"change":457,"percent_change":101,"volume":1851,"transactions":9,"vwap":1850},"2025-08-06",37.63,37.743,37.7,27900,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":290,"percent_change":738,"volume":1858,"transactions":9,"vwap":1857},"2025-08-05",37.67,37.717,37.59,37.61,29000,{"date":1860,"open":1857,"high":1861,"low":1857,"close":1862,"change":714,"percent_change":90,"volume":1339,"transactions":9,"vwap":1862},"2025-08-04",37.69,37.66,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":358,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-08-01",37.51,37.55,37.43,37.47,-0.43,41200,{"date":1872,"open":1839,"high":1873,"low":1848,"close":1848,"change":471,"percent_change":261,"volume":1874,"transactions":9,"vwap":1848},"2025-07-31",37.785,16300,{"date":1876,"open":1836,"high":1836,"low":1848,"close":1854,"change":328,"percent_change":358,"volume":1339,"transactions":9,"vwap":1854},"2025-07-30",{"date":1878,"open":1794,"high":1794,"low":1879,"close":1839,"change":186,"percent_change":187,"volume":833,"transactions":9,"vwap":1839},"2025-07-29",37.68,{"date":1881,"open":1850,"high":1882,"low":1879,"close":1883,"change":186,"percent_change":187,"volume":1332,"transactions":9,"vwap":1883},"2025-07-28",37.79,37.71,{"date":1885,"open":1862,"high":1886,"low":1862,"close":1861,"change":522,"percent_change":700,"volume":1887,"transactions":9,"vwap":1861},"2025-07-25",37.724,29200,{"date":1889,"open":1844,"high":1879,"low":1848,"close":1848,"change":218,"percent_change":227,"volume":1890,"transactions":9,"vwap":1848},"2025-07-24",30300,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":187,"percent_change":197,"volume":1897,"transactions":9,"vwap":1896},"2025-07-23",37.58,37.669,37.557,37.62,17400,{"date":1899,"open":1900,"high":1893,"low":1901,"close":1902,"change":289,"percent_change":290,"volume":1903,"transactions":9,"vwap":1902},"2025-07-22",37.53,37.46,37.57,89000,{"date":1905,"open":1896,"high":1906,"low":1907,"close":1856,"change":713,"percent_change":572,"volume":1908,"transactions":9,"vwap":1856},"2025-07-21",37.626,37.511,160200,{"date":1910,"open":1865,"high":1857,"low":1911,"close":1865,"change":146,"percent_change":372,"volume":1912,"transactions":9,"vwap":1865},"2025-07-18",37.473,8800,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1868,"change":320,"percent_change":208,"volume":813,"transactions":9,"vwap":1868},"2025-07-17",37.5,37.45,{"date":1918,"open":1915,"high":1915,"low":1919,"close":1920,"change":187,"percent_change":197,"volume":1921,"transactions":9,"vwap":1920},"2025-07-16",37.33,37.48,45000,{"date":1923,"open":1915,"high":1915,"low":1924,"close":1867,"change":218,"percent_change":227,"volume":1925,"transactions":9,"vwap":1867},"2025-07-15",37.39,13700,{"date":1927,"open":1928,"high":1929,"low":1924,"close":1930,"change":218,"percent_change":227,"volume":1931,"transactions":9,"vwap":1930},"2025-07-14",37.4,37.488,37.42,17200,{"date":1933,"open":1924,"high":1920,"low":1924,"close":1934,"change":208,"percent_change":408,"volume":1935,"transactions":9,"vwap":1934},"2025-07-11",37.41,14200,{"date":1937,"open":1930,"high":1938,"low":1939,"close":1940,"change":146,"percent_change":372,"volume":1941,"transactions":9,"vwap":1940},"2025-07-10",37.498,37.384,37.44,16900,{"date":1943,"open":1944,"high":1868,"low":1944,"close":1928,"change":522,"percent_change":700,"volume":1945,"transactions":9,"vwap":1928},"2025-07-09",37.36,18100,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":828,"percent_change":840,"volume":824,"transactions":9,"vwap":1951},"2025-07-08",37.38,37.408,37.32,37.34,{"date":1953,"open":1924,"high":1940,"low":1954,"close":1955,"change":870,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-07-07",37.283,37.315,-0.23,21000,{"date":1959,"open":1944,"high":1940,"low":1960,"close":1928,"change":1203,"percent_change":841,"volume":1961,"transactions":9,"vwap":1928},"2025-07-03",37.331,24600,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1965,"change":1288,"percent_change":218,"volume":1966,"transactions":9,"vwap":1965},"2025-07-02",37.25,37.335,805600,{"date":1968,"open":1950,"high":1919,"low":1969,"close":1919,"change":146,"percent_change":372,"volume":1970,"transactions":9,"vwap":1919},"2025-07-01",37.22,48300,{"date":1972,"open":1973,"high":1950,"low":1974,"close":1975,"change":522,"percent_change":700,"volume":1976,"transactions":9,"vwap":1975},"2025-06-30",37.265,37.234,37.29,44700,{"date":1978,"open":1979,"high":1975,"low":1980,"close":1981,"change":187,"percent_change":197,"volume":1786,"transactions":9,"vwap":1981},"2025-06-27",37.288,37.15,37.23,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":17,"percent_change":1392,"volume":846,"transactions":9,"vwap":1986},"2025-06-26",37.261,37.13,37.18,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":805,"percent_change":805,"volume":1993,"transactions":9,"vwap":1992},"2025-06-25",37.080002,37.156,37.040001,37.060001,43200,{"date":1995,"open":1996,"high":1985,"low":1996,"close":1992,"change":714,"percent_change":760,"volume":1997,"transactions":9,"vwap":1992},"2025-06-24",36.99,133300,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":841,"percent_change":131,"volume":2004,"transactions":9,"vwap":2003},"2025-06-23",36.75,36.908,36.73,36.87,24700,{"date":2006,"open":2007,"high":2007,"low":2008,"close":2009,"change":342,"percent_change":930,"volume":772,"transactions":9,"vwap":2009},"2025-06-20",36.926,36.683,36.7,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":218,"percent_change":227,"volume":2016,"transactions":9,"vwap":2015},"2025-06-18",36.76,36.84,36.703,36.79,34500,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2019,"change":328,"percent_change":358,"volume":2022,"transactions":9,"vwap":2019},"2025-06-17",36.78,36.868,36.68,15600,{"date":2024,"open":2003,"high":2025,"low":2026,"close":2013,"change":861,"percent_change":46,"volume":1890,"transactions":9,"vwap":2013},"2025-06-16",36.95,36.82,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":823,"percent_change":1646,"volume":2033,"transactions":9,"vwap":2032},"2025-06-13",36.795,36.849,36.64,36.66,28500,{"date":2035,"open":2015,"high":2036,"low":2015,"close":2013,"change":187,"percent_change":76,"volume":1797,"transactions":9,"vwap":2013},"2025-06-12",36.885,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2015,"change":309,"percent_change":900,"volume":2042,"transactions":9,"vwap":2015},"2025-06-11",36.88,36.94,36.778,24900,{"date":2044,"open":2045,"high":2039,"low":2046,"close":2047,"change":1496,"percent_change":383,"volume":2048,"transactions":9,"vwap":2047},"2025-06-10",36.8,36.77,36.835,36900,{"date":2050,"open":2012,"high":2051,"low":2000,"close":2012,"change":218,"percent_change":227,"volume":2052,"transactions":9,"vwap":2012},"2025-06-09",36.86,13900,{"date":2054,"open":2046,"high":2055,"low":2056,"close":2000,"change":2057,"percent_change":544,"volume":2058,"transactions":9,"vwap":2000},"2025-06-06",36.848,36.717,0.129,22700,{"date":2060,"open":2032,"high":2045,"low":2061,"close":2062,"change":2063,"percent_change":980,"volume":2064,"transactions":9,"vwap":2062},"2025-06-05",36.595,36.621,-0.079,18000,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2009,"change":146,"percent_change":372,"volume":1609,"transactions":9,"vwap":2009},"2025-06-04",36.69,36.747,36.67,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2032,"change":840,"percent_change":714,"volume":863,"transactions":9,"vwap":2032},"2025-06-03",36.54,36.74,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":457,"percent_change":1028,"volume":2079,"transactions":9,"vwap":2077},"2025-06-02",36.44,36.59,36.37,57500,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":227,"percent_change":713,"volume":2086,"transactions":9,"vwap":2085},"2025-05-30",36.471,36.6,36.35,36.5,170800,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":187,"percent_change":76,"volume":1435,"transactions":9,"vwap":2091},"2025-05-29",36.56,36.402,36.47,{"date":2093,"open":2091,"high":2089,"low":2094,"close":2094,"change":408,"percent_change":980,"volume":2095,"transactions":9,"vwap":2094},"2025-05-28",36.42,14400,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2085,"change":544,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2085},"2025-05-27",36.39,36.55,36.36,0.97,22300,{"date":2104,"open":2105,"high":2106,"low":2105,"close":2107,"change":106,"percent_change":1631,"volume":2108,"transactions":9,"vwap":2107},"2025-05-23",36.060001,36.32,36.15,43400,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2106,"change":208,"percent_change":408,"volume":1221,"transactions":9,"vwap":2106},"2025-05-22",36.383,36.4,36.249,{"date":2115,"open":2094,"high":2077,"low":2116,"close":2084,"change":823,"percent_change":1646,"volume":2117,"transactions":9,"vwap":2084},"2025-05-21",36.268,21500,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2120,"change":342,"percent_change":883,"volume":2123,"transactions":9,"vwap":2120},"2025-05-20",36.53,36.62,36.479,55900,{"date":2125,"open":2076,"high":2126,"low":2098,"close":2121,"change":320,"percent_change":208,"volume":745,"transactions":9,"vwap":2121},"2025-05-19",36.639,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":713,"percent_change":83,"volume":2133,"transactions":9,"vwap":2132},"2025-05-16",36.58,36.65,36.49,36.63,791900,{"date":2135,"open":2136,"high":2121,"low":2136,"close":2099,"change":457,"percent_change":1028,"volume":2137,"transactions":9,"vwap":2099},"2025-05-15",36.34,27600,{"date":2139,"open":2098,"high":2091,"low":2136,"close":2140,"change":186,"percent_change":187,"volume":910,"transactions":9,"vwap":2140},"2025-05-14",36.46,{"date":2142,"open":2098,"high":2085,"low":2143,"close":2076,"change":372,"percent_change":198,"volume":2144,"transactions":9,"vwap":2076},"2025-05-13",36.324,63400,{"date":2146,"open":2147,"high":2136,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":1022,"transactions":9,"vwap":2149},"2025-05-12",36.3,36.13,36.33,0.6,1.68,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":289,"percent_change":328,"volume":2158,"transactions":9,"vwap":2157},"2025-05-09",35.815,35.838,35.67,35.73,74900,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":76,"percent_change":1009,"volume":1324,"transactions":9,"vwap":2164},"2025-05-08",35.79,35.88,35.65,35.75,{"date":2166,"open":2167,"high":2156,"low":2168,"close":2167,"change":227,"percent_change":713,"volume":1367,"transactions":9,"vwap":2167},"2025-05-07",35.61,35.48,{"date":2170,"open":2168,"high":2171,"low":2168,"close":2172,"change":738,"percent_change":751,"volume":2173,"transactions":9,"vwap":2172},"2025-05-06",35.68,35.58,71700,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":342,"percent_change":883,"volume":2179,"transactions":9,"vwap":2178},"2025-05-05",35.62,35.81,35.71,47200,{"date":2181,"open":2182,"high":2183,"low":2156,"close":2184,"change":83,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-05-02",35.78,35.85,35.8,0.62,53400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2172,"change":197,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2172},"2025-05-01",35.66,35.732,35.57,0.37,115000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":320,"percent_change":208,"volume":2200,"transactions":9,"vwap":2199},"2025-04-30",35.25,35.53,35,35.45,112500,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":704,"percent_change":18,"volume":2207,"transactions":9,"vwap":2206},"2025-04-29",35.31,35.51,35.22,35.46,131500,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":457,"volume":2215,"transactions":9,"vwap":2213},"2025-04-28",35.39,35.41,35.18,35.36,0.033,52600,{"date":2217,"open":2205,"high":2213,"low":2218,"close":2219,"change":2220,"percent_change":972,"volume":824,"transactions":9,"vwap":2219},"2025-04-25",35.063,35.327,0.127,{"date":176,"open":2222,"high":2205,"low":172,"close":2223,"change":683,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},34.89,35.2,0.89,79200]