[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QTJL":3,"homepage-market-summary":22,"stock-historical-QTJL":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"QTJL","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 Growth Accelerated Plus ETF - July","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":13,"low_52w":18,"avg_volume_52w":19,"range_52w_percent":20,"record_count":21},44.605,44.2952,0.3098,0.7,321,37.101,3994.8301035856575,100,1312,{"status":23,"indices":24,"watchlist":68,"sectors":90,"benchmarks":146},"success",[25,32,39,46,53,61],{"symbol":26,"name":27,"price":28,"change":29,"pct_change":30,"is_up":11,"sparkline":31,"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":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":59,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":59,"sparkline":67,"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",[69,76,83],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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",[91,96,101,106,111,116,121,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.53,202,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.24,54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":59},"Healthcare","XLV",-0.17,167.09,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Energy","XLE",0.47,63.75,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.46,49.73,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.04,111.65,[147,152,156,160],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":153,"name":154,"price":155,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":157,"name":158,"price":159,"change":37,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":161,"name":162,"price":163,"change":164,"is_up":59},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":166,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},365,1,1000,{"period_high":13,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},29.6,4311,1573502.356,47.33,"2025-04-24",[176,179,188,196,204,212,221,232,242,250,259,267,275,283,292,301,309,319,328,338,347,356,362,373,380,389,398,408,416,425,434,443,450,458,468,476,487,494,504,513,521,530,537,546,555,564,573,581,590,600,610,619,630,640,647,656,664,672,681,691,700,709,716,724,731,737,744,751,756,762,767,775,781,784,788,792,800,806,809,814,818,822,829,835,840,847,850,858,862,866,869,876,882,886,890,897,901,906,908,911,915,918,920,924,927,932,937,941,944,948,953,956,961,965,969,974,980,986,991,996,1002,1007,1014,1021,1025,1032,1038,1044,1048,1052,1058,1065,1072,1079,1085,1090,1097,1103,1112,1116,1120,1125,1130,1135,1141,1145,1150,1156,1163,1172,1179,1185,1190,1195,1201,1209,1214,1218,1224,1228,1234,1239,1244,1249,1255,1261,1268,1274,1280,1288,1294,1300,1306,1310,1315,1323,1329,1333,1338,1344,1347,1352,1356,1361,1366,1371,1378,1385,1388,1392,1399,1403,1411,1416,1420,1424,1428,1432,1436,1442,1447,1454,1460,1465,1472,1479,1484,1489,1493,1499,1504,1509,1515,1519,1525,1529,1535,1543,1550,1558,1563,1571,1577,1583,1588,1595,1600,1607,1612,1618,1625,1630,1636,1641,1647,1652,1657,1662,1667,1671,1676,1681,1685,1694,1701,1707,1713,1718,1724,1728,1734,1740,1744,1748,1753,1757,1763,1767,1772,1776,1781,1784,1790,1795,1801,1807,1810,1813,1818,1822,1827,1831,1835,1838,1841,1847,1852,1860,1867,1874,1882,1889,1896,1902,1907,1914,1917,1921,1926,1930,1936,1940,1945,1948,1952,1956,1962,1969,1975,1980,1985,1989,1992,1998,2003,2010,2016,2019,2025,2030,2037,2041,2047,2053,2058,2063,2069,2074,2078,2085,2089,2094,2098,2103,2106,2113,2117,2121,2125,2131,2136,2141,2145,2151,2155,2162,2168,2172,2176,2180,2184,2189,2194,2200,2206,2211,2216,2222,2226,2231,2236,2242,2250,2258,2262,2267,2273,2277,2285,2292,2298,2304,2308,2314,2320],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},23,44.643,{"date":180,"open":181,"high":14,"low":182,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",44.24,44.14,0.2817,0.64,2915.1897,44,44.1966,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",44.0135,0.3545,0.81,24.617,20,44.0939,{"date":197,"open":198,"high":199,"low":198,"close":199,"change":200,"percent_change":81,"volume":201,"transactions":202,"vwap":203},"2026-10-01",43.28,43.659,0.095,924.617,34,43.4517,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",43.564,0.1294,0.3,13.617,14,43.6247,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",43.395,43.4346,0.0246,0.06,463.617,15,43.3971,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",43.47,43.475,43.4,43.41,-0.3451,-0.79,1005.617,27,43.4269,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":44,"volume":239,"transactions":240,"vwap":241},"2026-09-25",43.735,43.775,43.685,43.7551,0.2149,1542.0571,41,43.7475,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",43.5402,0.0486,0.11,15.0571,16,43.3433,{"date":251,"open":252,"high":252,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",43.55,43.4916,-0.3286,-0.75,412.0571,21,43.5302,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",43.8202,0.2847,0.65,13.0571,12,43.6919,{"date":268,"open":269,"high":270,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":194,"vwap":274},"2026-09-21",43.18,43.5355,0.9871,2.32,901.0571,43.3344,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":151,"volume":280,"transactions":281,"vwap":282},"2026-09-18",42.35,42.5484,0.2348,9156.0571,57,42.4057,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",42.17,42.3136,0.8047,1.94,482.0571,17,42.1753,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",41.83,41.5089,0.0017,0,3078.0571,22,41.8293,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":219,"vwap":308},"2026-09-15",41.58,41.5072,-0.3032,-0.73,118.0571,41.5846,{"date":310,"open":311,"high":312,"low":313,"close":312,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",41.56,41.8104,41.55,-0.3097,-0.74,17020.0571,91,41.5865,{"date":320,"open":321,"high":321,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",42.2621,42.1201,0.4372,1.05,2311.0571,19,42.2021,{"date":329,"open":330,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",41.765,41.6401,41.6829,-0.4131,-0.98,6943.8077,46,41.656,{"date":339,"open":340,"high":340,"low":341,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",42.16,42.096,-0.0918,-0.22,794.8077,24,42.1289,{"date":348,"open":349,"high":349,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",42.3595,42.1878,-0.1574,-0.37,973.8077,18,42.3561,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":74,"volume":360,"transactions":354,"vwap":361},"2026-09-04",42.3452,0.0577,25.8077,42.3283,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",42.055,42.39,41.99,42.2875,0.4689,1.12,2273.8077,29,42.0821,{"date":374,"open":375,"high":376,"low":375,"close":376,"change":377,"percent_change":73,"volume":378,"transactions":354,"vwap":379},"2026-09-02",41.6,41.8186,0.1419,2032.808,41.6025,{"date":381,"open":382,"high":294,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",40.81,41.6767,-0.4864,-1.15,5686.8077,35,41.6089,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-31",41.9,42.1631,0.0687,0.16,3894.8077,36,42.0566,{"date":399,"open":400,"high":401,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",42.21,42.38,42.0944,-0.2656,-0.63,3969.8077,30,42.2525,{"date":409,"open":400,"high":410,"low":400,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",42.36,0.6594,1.58,2019.8077,31,42.3358,{"date":417,"open":418,"high":419,"low":420,"close":419,"change":421,"percent_change":422,"volume":423,"transactions":354,"vwap":424},"2026-08-26",41.59,41.7006,41.585,0.0326,0.08,361.8077,41.6164,{"date":426,"open":427,"high":428,"low":427,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":371,"vwap":433},"2026-08-25",41.6019,41.67,41.668,0.2343,0.57,3432.9887,41.6609,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":257,"vwap":442},"2026-08-24",41.54,41.43,41.4337,-0.3663,-0.88,6165.5317,41.435,{"date":444,"open":445,"high":294,"low":445,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":345,"vwap":449},"2026-08-21",41.8,0.1769,0.43,2142.597,41.8014,{"date":451,"open":452,"high":452,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":177,"vwap":457},"2026-08-20",41.68,41.6231,-0.2342,-0.56,353.6217,41.6303,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",41.91,41.93,41.8573,-0.0597,-0.14,6929.8077,49,41.8986,{"date":469,"open":294,"high":470,"low":445,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",41.917,-0.5715,-1.35,16468.8077,50,41.8208,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",42.67,42.68,42.46,42.4885,0.0285,0.07,11176.8085,66,42.578,{"date":488,"open":489,"high":489,"low":490,"close":480,"change":491,"percent_change":217,"volume":492,"transactions":240,"vwap":493},"2026-08-14",42.55,42.37,0.0248,12639.6162,42.3892,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":485,"vwap":503},"2026-08-13",42.49,42.54,42.43,42.4352,0.2926,0.69,10090.1782,42.4987,{"date":505,"open":285,"high":506,"low":507,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",42.23,42.1426,0.2856,0.68,9121.6162,37,42.1808,{"date":514,"open":515,"high":515,"low":516,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":257,"vwap":520},"2026-08-11",41.88,41.857,-0.0894,-0.21,1325.6162,41.877,{"date":522,"open":523,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":396,"vwap":529},"2026-08-10",42.04,42.135,41.9464,-0.0414,-0.1,1457.0492,42.0328,{"date":531,"open":445,"high":532,"low":445,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":406,"vwap":536},"2026-08-07",41.9878,0.4181,1.01,4309.0492,41.9001,{"date":538,"open":311,"high":539,"low":313,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-06",41.65,41.5697,-0.1603,-0.38,13714.0492,48,41.5977,{"date":547,"open":548,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",41.97,41.73,-0.11,-0.26,128257.1908,55,41.8666,{"date":556,"open":436,"high":557,"low":436,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",41.87,41.84,0.9275,2.27,23419.12,98,41.7588,{"date":565,"open":566,"high":567,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-03",40.36,40.9125,0.5773,1.43,3958.12,25,40.3638,{"date":574,"open":575,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":290,"vwap":580},"2026-07-31",40.699,40.3352,0.3722,0.93,566.12,40.532,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-30",39.995,39.963,1.2586,3.25,126.12,13,39.9371,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",39.23,39.39,38.7044,-0.8372,-2.12,9890.12,38,39.3468,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":228,"volume":607,"transactions":608,"vwap":609},"2026-07-28",39.14,39.61,39.11,39.5416,-0.3139,5539.12,51,39.1431,{"date":611,"open":612,"high":613,"low":614,"close":613,"change":615,"percent_change":616,"volume":617,"transactions":257,"vwap":618},"2026-07-27",39.78,39.8555,39.68,-0.0323,-0.08,1998.12,39.7908,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",40.05,40.28,39.85,39.8878,-0.407,-1.01,9050.12,43,40.1468,{"date":631,"open":632,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-23",40.48,40.225,40.2948,-0.7669,-1.87,11953.12,47,40.2899,{"date":641,"open":135,"high":135,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":265,"vwap":646},"2026-07-22",41.0617,-0.1847,-0.45,115.12,40.9954,{"date":648,"open":649,"high":650,"low":651,"close":650,"change":652,"percent_change":653,"volume":654,"transactions":406,"vwap":655},"2026-07-21",40.985,41.2464,40.98,0.6939,1.71,8077.12,40.9937,{"date":657,"open":658,"high":658,"low":659,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":371,"vwap":663},"2026-07-20",40.7,40.5525,-0.0073,-0.02,2935.12,40.7001,{"date":665,"open":666,"high":667,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":290,"vwap":671},"2026-07-17",40.03,40.5598,-0.3902,-0.95,1558.12,40.0757,{"date":673,"open":674,"high":674,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-16",41.3,40.95,-0.629,-1.51,14026.12,59,41.1939,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-15",41.72,41.37,41.579,-0.0971,-0.23,9868.12,52,41.5315,{"date":692,"open":693,"high":694,"low":313,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":387,"vwap":699},"2026-07-14",41.61,41.75,41.6761,0.3961,0.96,6932.12,41.6804,{"date":701,"open":702,"high":303,"low":703,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-13",41.5,41.28,-0.645,-1.54,33411.12,107,41.4404,{"date":710,"open":711,"high":712,"low":549,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",41.74,41.925,0.173,0.41,8000,{"date":717,"open":718,"high":719,"low":720,"close":719,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":719},"2026-07-09",41.64,41.752,41.42,0.652,1.59,2300,{"date":725,"open":651,"high":726,"low":727,"close":726,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":726},"2026-07-08",41.099998,40.63,0.081,0.2,9600,{"date":732,"open":703,"high":703,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-07",41.019001,-0.712,-1.71,12400,{"date":738,"open":739,"high":294,"low":313,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-06",41.599,41.731,0.585,1.42,13100,{"date":745,"open":460,"high":460,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",40.99,41.146,-0.584,-1.4,20300,{"date":752,"open":753,"high":753,"low":549,"close":549,"change":455,"percent_change":754,"volume":755,"transactions":9,"vwap":549},"2026-07-01",42.099998,-1.32,12600,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-30",42.29,0.01,0.02,1200,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":765,"percent_change":217,"volume":766,"transactions":9,"vwap":764},"2026-06-29",42.28,0.027,1300,{"date":768,"open":769,"high":770,"low":769,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-26",42.22,42.26,42.253,0.013,0.03,6200,{"date":776,"open":400,"high":777,"low":778,"close":777,"change":779,"percent_change":759,"volume":780,"transactions":9,"vwap":777},"2026-06-25",42.24,42.2,0.005,2700,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":779,"percent_change":759,"volume":20,"transactions":9,"vwap":783},"2026-06-24",42.235,{"date":785,"open":506,"high":506,"low":506,"close":506,"change":786,"percent_change":787,"volume":20,"transactions":9,"vwap":506},"2026-06-23",-0.016,-0.04,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":483,"volume":297,"transactions":9,"vwap":790},"2026-06-22",42.246,0.031,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-18",42.19,42.25,42.215,0.065,0.15,1900,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":527,"volume":805,"transactions":9,"vwap":803},"2026-06-17",42.13,42.15,-0.044,200,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":786,"percent_change":787,"volume":297,"transactions":9,"vwap":808},"2026-06-16",42.194,{"date":810,"open":400,"high":400,"low":400,"close":400,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":400},"2026-06-15",0.09,0.21,600,{"date":815,"open":816,"high":816,"low":753,"close":816,"change":297,"percent_change":297,"volume":817,"transactions":9,"vwap":816},"2026-06-12",42.12,4800,{"date":819,"open":820,"high":816,"low":820,"close":816,"change":811,"percent_change":812,"volume":821,"transactions":9,"vwap":816},"2026-06-11",42.115,800,{"date":823,"open":824,"high":825,"low":826,"close":825,"change":827,"percent_change":616,"volume":828,"transactions":9,"vwap":825},"2026-06-10",41.981,42.029999,41.98,-0.033,1800,{"date":830,"open":802,"high":802,"low":826,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-09",42.063,-0.067,-0.16,1600,{"date":836,"open":837,"high":802,"low":837,"close":802,"change":838,"percent_change":839,"volume":805,"transactions":9,"vwap":802},"2026-06-08",42.080002,0.105,0.25,{"date":841,"open":842,"high":842,"low":843,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-05",42.11,42.025002,-0.125,-0.3,400,{"date":848,"open":849,"high":803,"low":849,"close":803,"change":759,"percent_change":760,"volume":805,"transactions":9,"vwap":803},"2026-06-04",41.935,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-03",42.07,42.145,42.14,-0.005,-0.01,9900,{"date":859,"open":860,"high":853,"low":860,"close":853,"change":760,"percent_change":861,"volume":761,"transactions":9,"vwap":853},"2026-06-02",42.060001,0.05,{"date":863,"open":391,"high":285,"low":391,"close":864,"change":297,"percent_change":297,"volume":865,"transactions":9,"vwap":864},"2026-06-01",42.125,23600,{"date":867,"open":868,"high":864,"low":868,"close":864,"change":217,"percent_change":74,"volume":168,"transactions":9,"vwap":864},"2026-05-29",42.09,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-05-28",41.86,42.064999,-0.025,-0.06,2900,{"date":877,"open":878,"high":868,"low":879,"close":868,"change":880,"percent_change":773,"volume":881,"transactions":9,"vwap":868},"2026-05-27",42.049999,42.040001,0.011,300,{"date":883,"open":825,"high":854,"low":825,"close":884,"change":885,"percent_change":422,"volume":821,"transactions":9,"vwap":884},"2026-05-26",42.078999,0.034,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":889,"percent_change":422,"volume":297,"transactions":9,"vwap":888},"2026-05-22",42.044998,0.035,{"date":891,"open":892,"high":893,"low":894,"close":893,"change":895,"percent_change":217,"volume":896,"transactions":9,"vwap":893},"2026-05-21",41.951,42.0099983,41.95,0.025,2200,{"date":898,"open":461,"high":899,"low":461,"close":899,"change":144,"percent_change":900,"volume":20,"transactions":9,"vwap":899},"2026-05-20",41.985,0.1,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":889,"percent_change":422,"volume":834,"transactions":9,"vwap":905},"2026-05-19",41.89,41.955,41.945,{"date":907,"open":903,"high":460,"low":903,"close":460,"change":297,"percent_change":297,"volume":881,"transactions":9,"vwap":460},"2026-05-18",{"date":909,"open":557,"high":460,"low":557,"close":460,"change":910,"percent_change":616,"volume":168,"transactions":9,"vwap":460},"2026-05-15",-0.035,{"date":912,"open":391,"high":905,"low":391,"close":905,"change":861,"percent_change":913,"volume":914,"transactions":9,"vwap":905},"2026-05-14",0.12,700,{"date":916,"open":557,"high":917,"low":557,"close":917,"change":855,"percent_change":856,"volume":761,"transactions":9,"vwap":917},"2026-05-13",41.895,{"date":919,"open":391,"high":391,"low":391,"close":391,"change":760,"percent_change":861,"volume":20,"transactions":9,"vwap":391},"2026-05-12",{"date":921,"open":922,"high":515,"low":922,"close":515,"change":144,"percent_change":900,"volume":923,"transactions":9,"vwap":515},"2026-05-11",41.85,8800,{"date":925,"open":694,"high":922,"low":694,"close":558,"change":889,"percent_change":422,"volume":926,"transactions":9,"vwap":558},"2026-05-08",11800,{"date":928,"open":929,"high":929,"low":694,"close":930,"change":895,"percent_change":217,"volume":931,"transactions":9,"vwap":930},"2026-05-07",41.825,41.805,500,{"date":933,"open":711,"high":934,"low":549,"close":934,"change":422,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-06",41.78,0.19,78400,{"date":938,"open":539,"high":939,"low":539,"close":940,"change":217,"percent_change":74,"volume":799,"transactions":9,"vwap":940},"2026-05-05",41.705,41.7,{"date":942,"open":549,"high":549,"low":693,"close":718,"change":861,"percent_change":913,"volume":943,"transactions":9,"vwap":718},"2026-05-04",3100,{"date":945,"open":693,"high":539,"low":946,"close":418,"change":856,"percent_change":661,"volume":947,"transactions":9,"vwap":418},"2026-05-01",41.57,8300,{"date":949,"open":950,"high":375,"low":950,"close":375,"change":951,"percent_change":952,"volume":805,"transactions":9,"vwap":375},"2026-04-30",41.491,0.165,0.4,{"date":954,"open":955,"high":955,"low":442,"close":442,"change":773,"percent_change":483,"volume":931,"transactions":9,"vwap":442},"2026-04-29",41.49,{"date":957,"open":703,"high":958,"low":703,"close":958,"change":959,"percent_change":550,"volume":960,"transactions":9,"vwap":958},"2026-04-28",41.405,-0.045,3300,{"date":962,"open":963,"high":963,"low":964,"close":964,"change":144,"percent_change":900,"volume":881,"transactions":9,"vwap":964},"2026-04-27",41.47,41.45,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":968,"percent_change":37,"volume":20,"transactions":9,"vwap":967},"2026-04-24",41.41,0.198,{"date":970,"open":971,"high":971,"low":971,"close":971,"change":972,"percent_change":973,"volume":20,"transactions":9,"vwap":971},"2026-04-23",41.212,-0.063,-0.15,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":729,"percent_change":44,"volume":979,"transactions":9,"vwap":978},"2026-04-22",41.22,41.282,41.275,9700,{"date":981,"open":982,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":20,"transactions":9,"vwap":983},"2026-04-21",41.15,41.075001,-0.105,-0.25,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":787,"volume":881,"transactions":9,"vwap":989},"2026-04-20",41.12,41.18,-0.017,{"date":992,"open":976,"high":976,"low":982,"close":993,"change":994,"percent_change":995,"volume":914,"transactions":9,"vwap":993},"2026-04-17",41.197,0.136,0.33,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":914,"transactions":9,"vwap":999},"2026-04-16",41.029999,41.061001,0.071,0.17,{"date":1003,"open":1004,"high":746,"low":1005,"close":746,"change":74,"percent_change":73,"volume":1006,"transactions":9,"vwap":746},"2026-04-15",40.87,40.86,1400,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":16,"volume":1013,"transactions":9,"vwap":1011},"2026-04-14",40.72,40.88,40.85,0.285,3700,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-13",40.38,40.565,0.29,0.72,14900,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1024,"change":889,"percent_change":811,"volume":846,"transactions":9,"vwap":1024},"2026-04-10",40.4,40.275,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":509,"volume":1031,"transactions":9,"vwap":1029},"2026-04-09",40.029999,40.299,40.24,0.273,4900,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1035,"change":1036,"percent_change":1037,"volume":805,"transactions":9,"vwap":1035},"2026-04-08",40.07,39.967,0.897,2.3,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1041,"change":1042,"percent_change":687,"volume":1043,"transactions":9,"vwap":1041},"2026-04-07",39,39.07,-0.091,9100,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":431,"volume":20,"transactions":9,"vwap":1046},"2026-04-06",39.161,0.223,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":246,"volume":881,"transactions":9,"vwap":1050},"2026-04-02",38.938,0.042,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":914,"transactions":9,"vwap":1055},"2026-04-01",38.829,38.896,0.434,1.13,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-31",37.96,38.462,1.144,3.07,900,{"date":1066,"open":1067,"high":1068,"low":18,"close":1069,"change":1070,"percent_change":455,"volume":1071,"transactions":9,"vwap":1069},"2026-03-30",37.51,37.76,37.318,-0.212,12300,{"date":1073,"open":1074,"high":1074,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-03-27",37.78,37.53,-0.66,-1.73,1100,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":805,"transactions":9,"vwap":1082},"2026-03-26",38.41,38.19,-0.756,-1.94,{"date":1086,"open":1087,"high":1087,"low":1087,"close":1087,"change":1088,"percent_change":1089,"volume":20,"transactions":9,"vwap":1087},"2026-03-25",38.946,0.218,0.56,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1094,"change":1095,"percent_change":1096,"volume":821,"transactions":9,"vwap":1094},"2026-03-24",38.835,38.95,38.728,-0.253,-0.65,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":569,"volume":821,"transactions":9,"vwap":1101},"2026-03-23",38.96,39.27,38.981,0.549,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-20",38.4,38.44,38.362,38.432,-0.612,-1.57,1700,{"date":1113,"open":1114,"high":1115,"low":1114,"close":1115,"change":1042,"percent_change":687,"volume":881,"transactions":9,"vwap":1115},"2026-03-19",38.92,39.043999,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":626,"volume":20,"transactions":9,"vwap":1118},"2026-03-18",39.135,-0.4,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":20,"transactions":9,"vwap":1122},"2026-03-17",39.535,0.214,0.54,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":447,"percent_change":1129,"volume":846,"transactions":9,"vwap":1128},"2026-03-16",39.35,39.321,1.11,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1119,"volume":1078,"transactions":9,"vwap":1133},"2026-03-13",39.29,38.891,-0.158,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1138,"change":1139,"percent_change":1140,"volume":805,"transactions":9,"vwap":1138},"2026-03-12",39.12,39.049,-0.473,-1.2,{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":394,"volume":20,"transactions":9,"vwap":1143},"2026-03-11",39.522,0.063,{"date":1146,"open":603,"high":603,"low":1147,"close":1148,"change":1149,"percent_change":144,"volume":846,"transactions":9,"vwap":1148},"2026-03-10",39.43,39.459,0.015,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":805,"transactions":9,"vwap":1153},"2026-03-09",39.22,39.444,0.42,1.08,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":931,"transactions":9,"vwap":1160},"2026-03-06",39.2,39.31,39.023998,-0.486,-1.23,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-05",39.44,39.54,39.38,39.51,-0.13,-0.33,5600,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1176,"change":1177,"percent_change":1178,"volume":761,"transactions":9,"vwap":1176},"2026-03-04",39.58,39.7,39.64,0.388,0.99,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":828,"transactions":9,"vwap":1182},"2026-03-03",38.78,39.252,-0.274,-0.69,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1188,"change":1189,"percent_change":798,"volume":1064,"transactions":9,"vwap":1188},"2026-03-02",39.41,39.526,0.059,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1193,"change":1194,"percent_change":464,"volume":943,"transactions":9,"vwap":1193},"2026-02-27",39.33,39.467,-0.054,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1198,"change":1199,"percent_change":1200,"volume":813,"transactions":9,"vwap":1198},"2026-02-26",39.71,39.521,-0.207,-0.52,{"date":1202,"open":1203,"high":1204,"low":614,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-02-25",39.69,39.77,39.728,0.304,0.77,2000,{"date":1210,"open":1187,"high":1211,"low":1187,"close":1211,"change":1212,"percent_change":1213,"volume":881,"transactions":9,"vwap":1211},"2026-02-24",39.424,0.314,0.8,{"date":1215,"open":1216,"high":1216,"low":604,"close":604,"change":1217,"percent_change":255,"volume":834,"transactions":9,"vwap":604},"2026-02-23",39.195,-0.296,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":88,"volume":960,"transactions":9,"vwap":1221},"2026-02-20",39.4,39.406,39.36,0.199,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":1227,"percent_change":352,"volume":20,"transactions":9,"vwap":1226},"2026-02-19",39.207,-0.147,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":1233,"volume":805,"transactions":9,"vwap":1231},"2026-02-18",39.475,39.354,0.243,0.62,{"date":1235,"open":1236,"high":592,"low":1236,"close":1237,"change":1238,"percent_change":913,"volume":761,"transactions":9,"vwap":1237},"2026-02-17",38.89,39.111,0.046,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":760,"percent_change":861,"volume":1006,"transactions":9,"vwap":1243},"2026-02-13",39.09,39.044998,39.064999,{"date":1245,"open":1168,"high":1168,"low":1242,"close":1242,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1242},"2026-02-12",-0.501,-1.27,2100,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":913,"volume":914,"transactions":9,"vwap":1253},"2026-02-11",39.45,39.56,39.546,0.048,{"date":1256,"open":1176,"high":1176,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-10",39.498,-0.096,-0.24,2800,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":813,"transactions":9,"vwap":1265},"2026-02-09",39.18,39.62,39.594,0.197,0.5,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":1272,"percent_change":722,"volume":1273,"transactions":9,"vwap":1271},"2026-02-06",38.83,39.397,0.615,15100,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":881,"transactions":9,"vwap":1277},"2026-02-05",38.94,38.782,-0.355,-0.91,{"date":1281,"open":1282,"high":1283,"low":1236,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-04",39.335,39.34,39.137,-0.365,-0.92,4600,{"date":1289,"open":1290,"high":1290,"low":1167,"close":1291,"change":1292,"percent_change":1293,"volume":931,"transactions":9,"vwap":1291},"2026-02-03",39.755,39.502,-0.327,-0.82,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1298,"change":1299,"percent_change":44,"volume":821,"transactions":9,"vwap":1298},"2026-02-02",39.83,39.861,39.829,0.195,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1303,"change":1304,"percent_change":1305,"volume":805,"transactions":9,"vwap":1303},"2026-01-30",39.81,39.634,-0.216,-0.54,{"date":1307,"open":614,"high":623,"low":614,"close":623,"change":1308,"percent_change":1309,"volume":931,"transactions":9,"vwap":623},"2026-01-29",-0.141,-0.35,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":935,"volume":914,"transactions":9,"vwap":1313},"2026-01-28",39.93,39.991,0.076,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-27",39.9,39.96,39.915,0.108,0.27,1500,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":99,"volume":914,"transactions":9,"vwap":1327},"2026-01-26",39.831,39.8,39.807,0.096,{"date":1330,"open":1197,"high":1331,"low":614,"close":1331,"change":1332,"percent_change":811,"volume":1322,"transactions":9,"vwap":1331},"2026-01-23",39.711,0.036,{"date":1334,"open":1166,"high":1335,"low":1336,"close":1335,"change":1337,"percent_change":37,"volume":821,"transactions":9,"vwap":1335},"2026-01-22",39.675,39.53,0.188,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":697,"volume":1322,"transactions":9,"vwap":1342},"2026-01-21",39.5,39.485,39.487,0.377,{"date":1345,"open":1346,"high":1159,"low":604,"close":604,"change":1161,"percent_change":1162,"volume":1111,"transactions":9,"vwap":604},"2026-01-20",39.15,{"date":1348,"open":1349,"high":1349,"low":1168,"close":1350,"change":1351,"percent_change":861,"volume":761,"transactions":9,"vwap":1350},"2026-01-16",39.605,39.596,0.021,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":1355,"percent_change":81,"volume":20,"transactions":9,"vwap":1354},"2026-01-15",39.575,0.086,{"date":1357,"open":1340,"high":1340,"low":1358,"close":1358,"change":1359,"percent_change":1360,"volume":20,"transactions":9,"vwap":1358},"2026-01-14",39.489,-0.191,-0.48,{"date":1362,"open":1175,"high":1363,"low":1364,"close":614,"change":1365,"percent_change":973,"volume":821,"transactions":9,"vwap":614},"2026-01-13",39.719,39.678,-0.061,{"date":1367,"open":1203,"high":1368,"low":1203,"close":1369,"change":1370,"percent_change":144,"volume":1064,"transactions":9,"vwap":1369},"2026-01-12",39.75,39.741,0.014,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1377,"volume":761,"transactions":9,"vwap":1375},"2026-01-09",39.47,39.74,39.727,0.232,0.59,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1381,"change":1383,"percent_change":1384,"volume":914,"transactions":9,"vwap":1381},"2026-01-08",39.48,39.495,39.368,-0.073,-0.18,{"date":1386,"open":1168,"high":1175,"low":1168,"close":1387,"change":786,"percent_change":787,"volume":1111,"transactions":9,"vwap":1387},"2026-01-07",39.568,{"date":1389,"open":593,"high":1390,"low":593,"close":1390,"change":1391,"percent_change":119,"volume":723,"transactions":9,"vwap":1390},"2026-01-06",39.584,0.184,{"date":1393,"open":1220,"high":1394,"low":1395,"close":1220,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1220},"2026-01-05",39.405,39.265,0.124,0.32,10500,{"date":1400,"open":1220,"high":1220,"low":1401,"close":1401,"change":1402,"percent_change":1169,"volume":881,"transactions":9,"vwap":1401},"2026-01-02",39.276,-0.051,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1383,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-31",39.37,39.401,39.28,39.327,-0.19,3800,{"date":1412,"open":1167,"high":1413,"low":1405,"close":1220,"change":1414,"percent_change":104,"volume":1415,"transactions":9,"vwap":1220},"2025-12-30",39.49,-0.069,17400,{"date":1417,"open":1413,"high":1413,"low":1167,"close":1418,"change":1419,"percent_change":985,"volume":799,"transactions":9,"vwap":1418},"2025-12-29",39.469,-0.097,{"date":1421,"open":1380,"high":1174,"low":1230,"close":1422,"change":1355,"percent_change":81,"volume":1423,"transactions":9,"vwap":1422},"2025-12-26",39.566,3200,{"date":1425,"open":593,"high":1426,"low":593,"close":1380,"change":1427,"percent_change":464,"volume":1064,"transactions":9,"vwap":1380},"2025-12-24",39.519,-0.055,{"date":1429,"open":1430,"high":1122,"low":1430,"close":1122,"change":1431,"percent_change":995,"volume":168,"transactions":9,"vwap":1122},"2025-12-23",39.398,0.13,{"date":1433,"open":1434,"high":1394,"low":1434,"close":1394,"change":1223,"percent_change":88,"volume":1435,"transactions":9,"vwap":1394},"2025-12-22",39.3,4300,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":1018,"percent_change":1441,"volume":761,"transactions":9,"vwap":1440},"2025-12-19",39.105,39.249,39.206,0.75,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":1446,"percent_change":124,"volume":1006,"transactions":9,"vwap":1445},"2025-12-18",38.88,38.916,0.336,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1451,"change":1452,"percent_change":1453,"volume":828,"transactions":9,"vwap":1451},"2025-12-17",38.7,38.74,38.58,-0.426,-1.09,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1457,"change":1459,"percent_change":1397,"volume":1208,"transactions":9,"vwap":1457},"2025-12-16",38.93,39.0060005,38.816,0.125,{"date":1461,"open":1276,"high":1276,"low":1462,"close":1463,"change":1464,"percent_change":616,"volume":828,"transactions":9,"vwap":1463},"2025-12-15",38.86,38.881,-0.031,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1469,"change":1470,"percent_change":1471,"volume":881,"transactions":9,"vwap":1469},"2025-12-12",38.9,38.975,38.912,-0.333,-0.85,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":1477,"percent_change":874,"volume":1478,"transactions":9,"vwap":1476},"2025-12-11",39.16,39.255,39.245,-0.024,2500,{"date":1480,"open":1346,"high":1481,"low":1346,"close":1481,"change":1482,"percent_change":1483,"volume":931,"transactions":9,"vwap":1481},"2025-12-10",39.269,0.138,0.35,{"date":1485,"open":1486,"high":1474,"low":1486,"close":1487,"change":1488,"percent_change":394,"volume":881,"transactions":9,"vwap":1487},"2025-12-09",39.125,39.131,0.064,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1492,"change":1194,"percent_change":464,"volume":881,"transactions":9,"vwap":1492},"2025-12-08",39.02,39.067001,{"date":1494,"open":1495,"high":1495,"low":1041,"close":1496,"change":1497,"percent_change":1498,"volume":1423,"transactions":9,"vwap":1496},"2025-12-05",39.164,39.121,0.069,0.18,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":1503,"percent_change":297,"volume":821,"transactions":9,"vwap":1502},"2025-12-04",38.97,39.051998,0.001,{"date":1505,"open":1242,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":935,"volume":931,"transactions":9,"vwap":1506},"2025-12-03",39.050999,39.029999,0.074,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":73,"volume":1111,"transactions":9,"vwap":1513},"2025-12-02",39.049999,38.968,38.977,0.131,{"date":1516,"open":1462,"high":1462,"low":1450,"close":1517,"change":1518,"percent_change":787,"volume":960,"transactions":9,"vwap":1517},"2025-12-01",38.846,-0.015,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":73,"volume":1524,"transactions":9,"vwap":1522},"2025-11-28",38.82,38.861,0.133,12800,{"date":1526,"open":1450,"high":1450,"low":1094,"close":1094,"change":1527,"percent_change":1528,"volume":168,"transactions":9,"vwap":1094},"2025-11-26",0.202,0.52,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":151,"volume":1248,"transactions":9,"vwap":1532},"2025-11-25",38.45,38.526,38.385,0.212,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":723,"transactions":9,"vwap":1540},"2025-11-24",38.32,38.33,38.23,38.314,0.706,1.88,{"date":1544,"open":1545,"high":1546,"low":1545,"close":1547,"change":1548,"percent_change":1549,"volume":1111,"transactions":9,"vwap":1547},"2025-11-21",37.35,37.74,37.608,0.237,0.63,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2025-11-20",38.46,38.48,37.371,-0.566,-1.49,6700,{"date":1559,"open":1560,"high":1561,"low":1074,"close":1561,"change":1562,"percent_change":1483,"volume":828,"transactions":9,"vwap":1561},"2025-11-19",37.87,37.937,0.134,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-11-18",37.785,37.89,37.803,-0.221,-0.58,2400,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":65,"volume":723,"transactions":9,"vwap":1575},"2025-11-17",38.3,37.986,38.023998,-0.196,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":74,"volume":931,"transactions":9,"vwap":1581},"2025-11-14",38.014999,38.245,38.22,0.055,{"date":1584,"open":1538,"high":1538,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":813,"transactions":9,"vwap":1585},"2025-11-13",38.165,-0.448,-1.16,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1591,"change":1593,"percent_change":1594,"volume":723,"transactions":9,"vwap":1591},"2025-11-12",38.56,38.613,38.51,-0.077,-0.2,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1598,"change":1599,"percent_change":759,"volume":1064,"transactions":9,"vwap":1598},"2025-11-11",38.55,38.69,0.004,{"date":1601,"open":1602,"high":1603,"low":1592,"close":1604,"change":37,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-10",38.52,38.692,38.686,1.26,16800,{"date":1608,"open":1609,"high":1610,"low":598,"close":1610,"change":1611,"percent_change":833,"volume":1064,"transactions":9,"vwap":1610},"2025-11-07",38.058998,38.206,-0.062,{"date":1613,"open":1614,"high":1531,"low":1615,"close":1615,"change":1616,"percent_change":1617,"volume":780,"transactions":9,"vwap":1615},"2025-11-06",38.38,38.268,-0.393,-1.02,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":1624,"volume":896,"transactions":9,"vwap":1622},"2025-11-05",38.595,38.77,38.661,0.145,0.38,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":334,"volume":881,"transactions":9,"vwap":1628},"2025-11-04",38.67,38.516,-0.381,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":20,"transactions":9,"vwap":1633},"2025-11-03",38.905,38.897,0.088,0.23,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1639,"change":1640,"percent_change":1431,"volume":821,"transactions":9,"vwap":1639},"2025-10-31",38.985,38.809,0.049,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1644,"change":1645,"percent_change":1646,"volume":1078,"transactions":9,"vwap":1644},"2025-10-30",38.85,38.76,-0.232,-0.59,{"date":1648,"open":1649,"high":1649,"low":1114,"close":1650,"change":791,"percent_change":422,"volume":1651,"transactions":9,"vwap":1650},"2025-10-29",39.014999,38.992,4400,{"date":1653,"open":1114,"high":1654,"low":1114,"close":1655,"change":759,"percent_change":773,"volume":1656,"transactions":9,"vwap":1655},"2025-10-28",38.997,38.961,6300,{"date":1658,"open":1270,"high":1659,"low":1270,"close":1660,"change":1661,"percent_change":263,"volume":761,"transactions":9,"vwap":1660},"2025-10-27",38.955,38.951,0.251,{"date":1663,"open":1664,"high":1665,"low":1664,"close":1449,"change":1666,"percent_change":431,"volume":1570,"transactions":9,"vwap":1449},"2025-10-24",38.64,38.75,0.219,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1670,"change":81,"percent_change":431,"volume":20,"transactions":9,"vwap":1670},"2025-10-23",38.47,38.481,{"date":1672,"open":1673,"high":1673,"low":1539,"close":1674,"change":1675,"percent_change":1646,"volume":1064,"transactions":9,"vwap":1674},"2025-10-22",38.43,38.261,-0.228,{"date":1677,"open":1678,"high":1679,"low":1678,"close":1679,"change":1680,"percent_change":760,"volume":931,"transactions":9,"vwap":1679},"2025-10-21",38.456,38.489,0.008,{"date":1682,"open":1592,"high":1592,"low":1670,"close":1670,"change":1683,"percent_change":1684,"volume":821,"transactions":9,"vwap":1670},"2025-10-20",0.335,0.88,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-10-17",37.95,38.2,37.82,38.146,0.286,0.76,6400,{"date":1695,"open":1696,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1064,"transactions":9,"vwap":1698},"2025-10-16",38.16,37.8,37.86,-0.138,-0.36,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":208,"volume":881,"transactions":9,"vwap":1705},"2025-10-15",38.14,37.94,37.998,0.115,{"date":1708,"open":1709,"high":1709,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1006,"transactions":9,"vwap":1710},"2025-10-14",38.064999,37.883,-0.178,-0.47,{"date":1714,"open":1715,"high":1716,"low":1715,"close":1716,"change":151,"percent_change":1717,"volume":1078,"transactions":9,"vwap":1716},"2025-10-13",37.98,38.061001,1.47,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1722,"change":1293,"percent_change":1723,"volume":813,"transactions":9,"vwap":1722},"2025-10-10",37.615,37.655,37.511,-2.14,{"date":1725,"open":1537,"high":1726,"low":1727,"close":1726,"change":787,"percent_change":527,"volume":1248,"transactions":9,"vwap":1726},"2025-10-09",38.331,38.29,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1732,"change":1733,"percent_change":1267,"volume":846,"transactions":9,"vwap":1732},"2025-10-08",38.37,38.39,38.371,0.191,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":542,"volume":168,"transactions":9,"vwap":1738},"2025-10-07",38.28,38.171,38.18,-0.146,{"date":1741,"open":1742,"high":1742,"low":1742,"close":1742,"change":74,"percent_change":1743,"volume":20,"transactions":9,"vwap":1742},"2025-10-06",38.326,0.37,{"date":1745,"open":1082,"high":1082,"low":1746,"close":1746,"change":1747,"percent_change":1594,"volume":20,"transactions":9,"vwap":1746},"2025-10-03",38.186,-0.076,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1752,"change":1332,"percent_change":811,"volume":766,"transactions":9,"vwap":1752},"2025-10-02",38.26,38.27,38.262,{"date":1754,"open":1755,"high":1755,"low":1755,"close":1755,"change":1756,"percent_change":798,"volume":805,"transactions":9,"vwap":1755},"2025-10-01",38.226,0.056,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1760,"change":1640,"percent_change":1431,"volume":1762,"transactions":9,"vwap":1760},"2025-09-30",38.15,38.17,38.029999,4700,{"date":1764,"open":1082,"high":1082,"low":1765,"close":1766,"change":74,"percent_change":1743,"volume":1322,"transactions":9,"vwap":1766},"2025-09-29",38.07,38.121,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1770,"change":1771,"percent_change":1154,"volume":805,"transactions":9,"vwap":1770},"2025-09-26",37.79,37.981,0.158,{"date":1773,"open":1074,"high":1774,"low":1074,"close":1774,"change":1775,"percent_change":1384,"volume":761,"transactions":9,"vwap":1774},"2025-09-25",37.823,-0.068,{"date":1777,"open":1778,"high":1778,"low":1560,"close":1779,"change":1780,"percent_change":833,"volume":1651,"transactions":9,"vwap":1779},"2025-09-24",37.92,37.891,-0.059,{"date":1782,"open":1783,"high":1783,"low":1687,"close":1687,"change":1384,"percent_change":1712,"volume":857,"transactions":9,"vwap":1687},"2025-09-23",38.02,{"date":1785,"open":1760,"high":1760,"low":1786,"close":1787,"change":1788,"percent_change":1431,"volume":1789,"transactions":9,"vwap":1787},"2025-09-22",38.080002,38.13,0.051,14400,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1793,"change":1482,"percent_change":1794,"volume":1078,"transactions":9,"vwap":1793},"2025-09-19",38.089001,38.078999,0.36,{"date":1796,"open":1797,"high":1761,"low":1798,"close":1798,"change":1799,"percent_change":447,"volume":1800,"transactions":9,"vwap":1798},"2025-09-18",37.99,37.941,0.164,3600,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":527,"volume":761,"transactions":9,"vwap":1804},"2025-09-17",37.691,37.777,37.6,-0.038,{"date":1808,"open":1809,"high":1809,"low":1809,"close":1809,"change":990,"percent_change":787,"volume":20,"transactions":9,"vwap":1809},"2025-09-16",37.815,{"date":1811,"open":1698,"high":1560,"low":1812,"close":1812,"change":913,"percent_change":1397,"volume":914,"transactions":9,"vwap":1812},"2025-09-15",37.832,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":935,"volume":1078,"transactions":9,"vwap":1816},"2025-09-12",37.739,37.712,0.072,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":798,"percent_change":952,"volume":805,"transactions":9,"vwap":1821},"2025-09-11",37.67,37.64,{"date":1823,"open":1805,"high":1805,"low":1824,"close":1825,"change":856,"percent_change":1826,"volume":1064,"transactions":9,"vwap":1825},"2025-09-10",37.45,37.49,-0.03,{"date":1828,"open":1829,"high":1067,"low":1829,"close":1830,"change":1497,"percent_change":1498,"volume":881,"transactions":9,"vwap":1830},"2025-09-09",37.43,37.5,{"date":1832,"open":1833,"high":1075,"low":1834,"close":1834,"change":728,"percent_change":81,"volume":1322,"transactions":9,"vwap":1834},"2025-09-08",37.52,37.431,{"date":1836,"open":1837,"high":1837,"low":1545,"close":1545,"change":1817,"percent_change":935,"volume":813,"transactions":9,"vwap":1545},"2025-09-05",37.37,{"date":1839,"open":511,"high":1840,"low":511,"close":1840,"change":1088,"percent_change":1377,"volume":20,"transactions":9,"vwap":1840},"2025-09-04",37.278,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1846,"percent_change":30,"volume":723,"transactions":9,"vwap":1845},"2025-09-03",37.02,37.115,37.060001,0.215,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1850,"change":1409,"percent_change":65,"volume":834,"transactions":9,"vwap":1850},"2025-09-02",36.76,36.845,36.59,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-08-29",37.42,36.98,37.035,-0.31,-0.83,21000,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":935,"percent_change":88,"volume":1866,"transactions":9,"vwap":1865},"2025-08-28",37.27,37.355,37.16,37.345,47600,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1871,"change":1872,"percent_change":144,"volume":1873,"transactions":9,"vwap":1871},"2025-08-27",37.099998,37.21,37.155,0.016,15600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":208,"volume":1881,"transactions":9,"vwap":1879},"2025-08-26",37.09,37.23,37.049999,37.139,0.112,3000,{"date":1883,"open":1884,"high":1885,"low":511,"close":1886,"change":1887,"percent_change":973,"volume":1888,"transactions":9,"vwap":1886},"2025-08-25",37.07,37.095001,37.027,-0.057,18900,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1894,"percent_change":109,"volume":1895,"transactions":9,"vwap":1893},"2025-08-22",36.74,37.135,37.084,0.438,42600,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1899,"change":1901,"percent_change":1259,"volume":755,"transactions":9,"vwap":1899},"2025-08-21",36.63,36.646,36.58,-0.09,{"date":1903,"open":1851,"high":1904,"low":1851,"close":1905,"change":844,"percent_change":1906,"volume":1322,"transactions":9,"vwap":1905},"2025-08-20",36.75,36.736,-0.34,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":805,"transactions":9,"vwap":1911},"2025-08-19",36.94,36.95,36.861,-0.371,-1,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1051,"percent_change":246,"volume":297,"transactions":9,"vwap":1916},"2025-08-18",37.232,{"date":1918,"open":1919,"high":1919,"low":1919,"close":1919,"change":1920,"percent_change":352,"volume":20,"transactions":9,"vwap":1919},"2025-08-15",37.19,-0.139,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":760,"volume":931,"transactions":9,"vwap":1924},"2025-08-14",37.24,37.329,0.009,{"date":1927,"open":1854,"high":1854,"low":1928,"close":1929,"change":760,"percent_change":861,"volume":881,"transactions":9,"vwap":1929},"2025-08-13",37.22,37.32,{"date":1931,"open":1932,"high":1933,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":805,"transactions":9,"vwap":1933},"2025-08-12",37.175,37.3,0.351,0.95,{"date":1937,"open":1876,"high":1869,"low":1938,"close":1938,"change":1939,"percent_change":1594,"volume":766,"transactions":9,"vwap":1938},"2025-08-11",36.949,-0.075,{"date":1941,"open":1942,"high":1876,"low":1943,"close":1943,"change":1944,"percent_change":1019,"volume":914,"transactions":9,"vwap":1943},"2025-08-08",37.040001,37.023998,0.264,{"date":1946,"open":1947,"high":1947,"low":1904,"close":1849,"change":1051,"percent_change":246,"volume":1248,"transactions":9,"vwap":1849},"2025-08-07",36.8,{"date":1949,"open":1950,"high":1950,"low":1950,"close":1950,"change":1951,"percent_change":578,"volume":297,"transactions":9,"vwap":1950},"2025-08-06",36.718,0.337,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":1955,"percent_change":1360,"volume":20,"transactions":9,"vwap":1954},"2025-08-05",36.381,-0.174,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1959,"change":1960,"percent_change":1717,"volume":1961,"transactions":9,"vwap":1959},"2025-08-04",36.4,36.555,0.531,2600,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":749,"volume":1968,"transactions":9,"vwap":1966},"2025-08-01",36.02,36.15,36.023998,-0.512,4200,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1972,"change":1973,"percent_change":1974,"volume":723,"transactions":9,"vwap":1972},"2025-07-31",36.77,36.536,-0.119,-0.32,{"date":1976,"open":1977,"high":1891,"low":1978,"close":1979,"change":1149,"percent_change":144,"volume":943,"transactions":9,"vwap":1979},"2025-07-30",36.73,36.55,36.655,{"date":1981,"open":1849,"high":1849,"low":1982,"close":1983,"change":527,"percent_change":1984,"volume":766,"transactions":9,"vwap":1983},"2025-07-29",36.62,36.64,-0.27,{"date":1986,"open":1891,"high":1987,"low":1977,"close":1891,"change":394,"percent_change":1988,"volume":1006,"transactions":9,"vwap":1891},"2025-07-28",36.749,0.44,{"date":1990,"open":1991,"high":1991,"low":1900,"close":1900,"change":217,"percent_change":394,"volume":813,"transactions":9,"vwap":1900},"2025-07-25",36.669,{"date":1993,"open":1994,"high":1851,"low":1995,"close":1996,"change":1997,"percent_change":208,"volume":766,"transactions":9,"vwap":1996},"2025-07-24",36.57,36.47,36.52,0.111,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":881,"transactions":9,"vwap":2000},"2025-07-23",36.409,0.103,0.28,{"date":2004,"open":2005,"high":1995,"low":2006,"close":2007,"change":984,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-07-22",36.27,36.2,36.306,-0.29,5000,{"date":2011,"open":2012,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":952,"volume":1651,"transactions":9,"vwap":2014},"2025-07-21",36.51,36.39,36.411,0.146,{"date":2017,"open":2018,"high":2018,"low":2018,"close":2018,"change":856,"percent_change":1826,"volume":813,"transactions":9,"vwap":2018},"2025-07-18",36.265,{"date":2020,"open":2021,"high":1958,"low":2022,"close":2023,"change":2024,"percent_change":431,"volume":914,"transactions":9,"vwap":2023},"2025-07-17",36.11,36.09,36.275,0.205,{"date":2026,"open":2027,"high":2022,"low":2028,"close":2029,"change":1370,"percent_change":144,"volume":1570,"transactions":9,"vwap":2029},"2025-07-16",36.049999,35.97,36.07,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2034,"change":2035,"percent_change":787,"volume":2036,"transactions":9,"vwap":2034},"2025-07-15",36.19,36.21,36.056,-0.014,7400,{"date":2038,"open":2039,"high":2029,"low":2040,"close":2029,"change":994,"percent_change":1624,"volume":780,"transactions":9,"vwap":2029},"2025-07-14",36.040001,35.992,{"date":2042,"open":2028,"high":1964,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":1478,"transactions":9,"vwap":2044},"2025-07-11",35.91,35.934,-0.026,-0.07,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1826,"percent_change":616,"volume":2052,"transactions":9,"vwap":2051},"2025-07-10",36.080002,35.9,35.96,9500,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2056,"change":2057,"percent_change":1528,"volume":805,"transactions":9,"vwap":2056},"2025-07-09",35.88,35.99,0.186,{"date":2059,"open":2060,"high":2055,"low":2061,"close":2061,"change":2062,"percent_change":798,"volume":1078,"transactions":9,"vwap":2061},"2025-07-08",35.86,35.804,0.054,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":65,"volume":1260,"transactions":9,"vwap":2067},"2025-07-07",35.85,35.68,35.75,-0.185,{"date":2070,"open":2043,"high":2071,"low":2055,"close":2072,"change":2073,"percent_change":184,"volume":1478,"transactions":9,"vwap":2072},"2025-07-03",35.98,35.935,0.228,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2077,"change":1001,"percent_change":37,"volume":914,"transactions":9,"vwap":2077},"2025-07-02",35.621,35.707,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1184,"volume":2084,"transactions":9,"vwap":2082},"2025-07-01",35.69,35.47,35.537,-0.248,97400,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2088,"change":1355,"percent_change":99,"volume":761,"transactions":9,"vwap":2088},"2025-06-30",35.67,35.785,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":760,"percent_change":217,"volume":1260,"transactions":9,"vwap":2092},"2025-06-27",35.695,35.699,35.681,{"date":2095,"open":2066,"high":2066,"low":2096,"close":2097,"change":297,"percent_change":297,"volume":943,"transactions":9,"vwap":2097},"2025-06-26",35.66,35.679,{"date":2099,"open":2087,"high":2100,"low":2101,"close":2097,"change":773,"percent_change":422,"volume":2102,"transactions":9,"vwap":2097},"2025-06-25",35.73,35.63,46700,{"date":2104,"open":2096,"high":2096,"low":2105,"close":2105,"change":144,"percent_change":246,"volume":914,"transactions":9,"vwap":2105},"2025-06-24",35.649,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":729,"percent_change":1089,"volume":2112,"transactions":9,"vwap":2111},"2025-06-23",35.57,35.619,35.55,35.609,5500,{"date":2114,"open":2115,"high":2115,"low":2115,"close":2115,"change":2116,"percent_change":900,"volume":805,"transactions":9,"vwap":2115},"2025-06-20",35.409,0.037,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2120,"change":1328,"percent_change":1321,"volume":881,"transactions":9,"vwap":2120},"2025-06-18",35.41,35.372,{"date":2122,"open":2123,"high":2123,"low":2123,"close":2123,"change":2124,"percent_change":1200,"volume":20,"transactions":9,"vwap":2123},"2025-06-17",35.276,-0.183,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":926,"transactions":9,"vwap":2128},"2025-06-16",35.4,35.459,0.341,0.97,{"date":2132,"open":2133,"high":2133,"low":2133,"close":2133,"change":2134,"percent_change":2135,"volume":20,"transactions":9,"vwap":2133},"2025-06-13",35.118,-0.227,-0.64,{"date":2137,"open":2138,"high":2127,"low":2138,"close":2139,"change":2140,"percent_change":913,"volume":766,"transactions":9,"vwap":2139},"2025-06-12",35.3,35.345,0.044,{"date":2142,"open":2127,"high":2127,"low":2143,"close":2143,"change":2144,"percent_change":464,"volume":1570,"transactions":9,"vwap":2143},"2025-06-11",35.301,-0.048,{"date":2146,"open":2138,"high":2147,"low":2148,"close":2147,"change":2149,"percent_change":208,"volume":2150,"transactions":9,"vwap":2147},"2025-06-10",35.349,35.29,0.107,11400,{"date":2152,"open":2153,"high":2154,"low":2153,"close":2154,"change":217,"percent_change":1001,"volume":881,"transactions":9,"vwap":2154},"2025-06-09",35.211,35.242,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":813,"transactions":9,"vwap":2159},"2025-06-06",35.19,35.156,35.182,0.291,0.83,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":2167,"volume":914,"transactions":9,"vwap":2165},"2025-06-05",35.15,34.891,-0.151,-0.43,{"date":2169,"open":2170,"high":2170,"low":2170,"close":2170,"change":2171,"percent_change":81,"volume":805,"transactions":9,"vwap":2170},"2025-06-04",35.042,0.077,{"date":2173,"open":2174,"high":2174,"low":2174,"close":2174,"change":2175,"percent_change":16,"volume":20,"transactions":9,"vwap":2174},"2025-06-03",34.965,0.244,{"date":2177,"open":2178,"high":2178,"low":2178,"close":2178,"change":2179,"percent_change":151,"volume":20,"transactions":9,"vwap":2178},"2025-06-02",34.721,0.189,{"date":2181,"open":2182,"high":2183,"low":2182,"close":2183,"change":765,"percent_change":422,"volume":846,"transactions":9,"vwap":2183},"2025-05-30",34.42,34.532,{"date":2185,"open":2186,"high":2186,"low":2187,"close":2188,"change":2001,"percent_change":208,"volume":805,"transactions":9,"vwap":2188},"2025-05-29",34.51,34.43,34.505,{"date":2190,"open":2191,"high":2191,"low":2192,"close":2192,"change":2193,"percent_change":1259,"volume":931,"transactions":9,"vwap":2192},"2025-05-28",34.58,34.402,-0.083,{"date":2195,"open":2196,"high":2186,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":1322,"transactions":9,"vwap":2197},"2025-05-27",34.22,34.485,0.762,2.26,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":2205,"percent_change":1293,"volume":761,"transactions":9,"vwap":2204},"2025-05-23",33.62,33.86,33.723,-0.28,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2209,"change":2210,"percent_change":394,"volume":1078,"transactions":9,"vwap":2209},"2025-05-22",34.080002,34.0029984,0.053,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":542,"percent_change":2215,"volume":881,"transactions":9,"vwap":2214},"2025-05-21",34.115,33.95,-1.11,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":874,"percent_change":104,"volume":1006,"transactions":9,"vwap":2221},"2025-05-20",34.3,34.36,34.21,34.33,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":779,"percent_change":759,"volume":1570,"transactions":9,"vwap":2225},"2025-05-19",34.201,34.39,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":2230,"percent_change":1988,"volume":896,"transactions":9,"vwap":2229},"2025-05-16",34.28,34.385,0.151,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2234,"change":2235,"percent_change":74,"volume":1006,"transactions":9,"vwap":2234},"2025-05-15",33.98,34.234,0.047,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2239,"change":1459,"percent_change":1743,"volume":2241,"transactions":9,"vwap":2239},"2025-05-14",34.09,34.187,34.049999,10800,{"date":2243,"open":2244,"high":2245,"low":2244,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-05-13",33.78,34.12,34.062,0.502,1.5,32800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":1478,"transactions":9,"vwap":2255},"2025-05-12",33.52,33.58,33.47,33.56,1.495,4.66,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2261,"change":856,"percent_change":1826,"volume":168,"transactions":9,"vwap":2261},"2025-05-09",31.96,32.064999,{"date":2263,"open":2264,"high":2264,"low":2264,"close":2264,"change":2265,"percent_change":2266,"volume":20,"transactions":9,"vwap":2264},"2025-05-08",32.075001,0.435,1.37,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":1756,"percent_change":1498,"volume":1322,"transactions":9,"vwap":2272},"2025-05-07",31.59,31.65,31.48,31.64,{"date":2274,"open":2269,"high":2269,"low":2275,"close":2276,"change":2008,"percent_change":1279,"volume":834,"transactions":9,"vwap":2276},"2025-05-06",31.47,31.584,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2281},"2025-05-05",31.97,32.021,31.874,-0.225,-0.7,17000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2288,"change":2290,"percent_change":2291,"volume":1208,"transactions":9,"vwap":2288},"2025-05-02",32.0099983,32.098999,31.99,0.579,1.84,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":2296,"percent_change":2297,"volume":1423,"transactions":9,"vwap":2295},"2025-05-01",31.72,31.52,0.421,1.35,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":1328,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-04-30",30.25,31.099001,0.31,11100,{"date":2305,"open":2306,"high":2306,"low":2306,"close":2306,"change":2307,"percent_change":1692,"volume":20,"transactions":9,"vwap":2306},"2025-04-29",31.0030003,0.233,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":1582,"percent_change":1498,"volume":2313,"transactions":9,"vwap":2312},"2025-04-28",30.82,30.33,30.77,3500,{"date":2315,"open":2316,"high":2317,"low":2316,"close":2317,"change":2318,"percent_change":2319,"volume":813,"transactions":9,"vwap":2317},"2025-04-25",30.496,30.715,0.439,1.45,{"date":174,"open":170,"high":2321,"low":170,"close":2321,"change":2322,"percent_change":2323,"volume":896,"transactions":9,"vwap":2321},30.276,0.676,2.28]