[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UAUG":3,"homepage-market-summary":25,"stock-historical-UAUG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UAUG","2026-10-08",{"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 Ultra Buffer ETF - August","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":14,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},43.29,43.35,43.37,43.27,-0.06,-0.14,4415.6022,43.4799,38.695,24614.267476015873,96,1804,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,37,44,51,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":33,"is_up":34,"sparkline":56,"date":36},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":36},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":20,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},34,27673,10100795.403956,25.93,"2025-04-28",[181,184,191,200,210,221,230,239,250,261,269,278,286,296,307,314,324,333,341,348,356,365,372,380,388,399,405,410,418,424,430,438,445,455,462,467,472,479,489,497,503,510,517,527,535,540,545,553,564,573,582,591,599,609,618,626,633,639,646,652,659,666,674,681,687,692,697,704,708,714,720,726,733,740,746,752,759,763,768,774,778,785,791,797,804,810,816,822,828,835,840,846,851,854,860,865,869,876,883,887,893,899,905,910,916,922,929,935,940,947,955,960,967,973,980,986,988,994,1000,1007,1012,1017,1022,1027,1034,1040,1047,1056,1063,1070,1077,1082,1089,1098,1102,1108,1114,1121,1128,1133,1140,1144,1149,1156,1163,1168,1174,1180,1187,1193,1199,1205,1211,1218,1223,1229,1234,1239,1245,1250,1254,1258,1263,1269,1274,1279,1282,1287,1292,1297,1303,1308,1313,1318,1323,1326,1330,1332,1335,1338,1341,1345,1352,1359,1361,1363,1366,1370,1375,1378,1382,1385,1390,1395,1399,1402,1406,1410,1414,1417,1421,1425,1428,1433,1435,1441,1444,1448,1452,1455,1460,1465,1472,1474,1478,1484,1489,1494,1500,1507,1514,1518,1522,1527,1534,1538,1546,1553,1560,1566,1572,1578,1581,1586,1592,1598,1602,1604,1608,1612,1618,1622,1629,1634,1639,1645,1651,1656,1663,1669,1676,1680,1686,1689,1695,1700,1705,1709,1713,1717,1723,1730,1737,1742,1745,1748,1754,1760,1764,1769,1772,1776,1782,1786,1791,1799,1805,1811,1818,1823,1827,1832,1839,1844,1848,1854,1860,1866,1873,1880,1886,1892,1899,1906,1910,1916,1923,1930,1938,1945,1949,1955,1959,1963,1966,1971,1977,1983,1989,1994,1999,2006,2013,2017,2022,2027,2034,2042,2051,2056,2062,2068,2073,2079,2086,2092,2099,2105,2110,2116,2123,2129,2136,2140,2148,2155,2160,2166,2171,2177,2182,2189,2194,2199,2205,2211,2217,2222,2230,2238,2243,2247,2251,2257,2264,2270,2277,2284,2291,2297,2304,2309,2314,2317,2323],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":182,"vwap":183},49,43.3268,{"date":36,"open":13,"high":185,"low":13,"close":14,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},43.439,0.01,0.02,5729.9285,83,43.3719,{"date":192,"open":193,"high":20,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",43.385,43.34,0.0753,0.17,13032.2324,109,43.4213,{"date":201,"open":202,"high":15,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-05",43.2699,43.205,43.2647,0.13,0.3,3892.8543,64,43.2908,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",43.15,43.2499,43.09,43.1347,0.1447,0.34,7424.8543,130,43.1624,{"date":222,"open":214,"high":214,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",42.88,42.99,0.0222,0.05,6903.5657,72,42.9838,{"date":231,"open":232,"high":212,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",43.045,42.9678,0.0278,0.06,14985.383778,120,43.0444,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-29",42.93,43.0355,42.92,42.94,-0.1,-0.23,5775.3487,79,42.9667,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",43.035,43.08,42.98,43.04,-0.16,-0.37,8928.383778,73,43.0195,{"date":262,"open":263,"high":264,"low":263,"close":264,"change":164,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",43.05,43.2,0.28,6150.1971,47,43.1128,{"date":270,"open":271,"high":272,"low":273,"close":253,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",43,43.0828,42.95,0,11421.3681,132,43.0167,{"date":279,"open":280,"high":280,"low":281,"close":253,"change":282,"percent_change":107,"volume":283,"transactions":284,"vwap":285},"2026-09-23",43.155,42.96,-0.17,9872.0462,128,43.0681,{"date":287,"open":288,"high":289,"low":290,"close":289,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",43.24,43.25,43.14,0.04,0.09,12554.4161,86,43.2011,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",43.11,43.2299,43.0101,43.21,0.29,0.68,50254.8164,269,43.1066,{"date":308,"open":309,"high":309,"low":310,"close":243,"change":186,"percent_change":187,"volume":311,"transactions":312,"vwap":313},"2026-09-18",42.97,42.78,78523.8164,227,42.8617,{"date":315,"open":316,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",43.01,42.8,42.91,0.26,0.61,14578.8972,82,42.862,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":142,"volume":330,"transactions":331,"vwap":332},"2026-09-16",42.84,42.52,42.65,-0.08,16550.3568,87,42.779,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":245,"percent_change":246,"volume":338,"transactions":339,"vwap":340},"2026-09-15",42.81,42.7,42.73,12820.3568,156,42.7498,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":245,"percent_change":246,"volume":346,"transactions":294,"vwap":347},"2026-09-14",42.74,42.8999,42.83,15757.3568,42.8152,{"date":349,"open":281,"high":224,"low":350,"close":241,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",42.8301,0.18,0.42,6818.3568,74,42.9223,{"date":357,"open":358,"high":359,"low":328,"close":360,"change":18,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",42.71,42.79,42.75,-0.33,25750.318,151,42.7074,{"date":366,"open":367,"high":241,"low":359,"close":368,"change":369,"percent_change":42,"volume":370,"transactions":294,"vwap":371},"2026-09-09",42.85,42.89,-0.09,10066.7618,42.8675,{"date":373,"open":254,"high":374,"low":375,"close":254,"change":376,"percent_change":42,"volume":377,"transactions":378,"vwap":379},"2026-09-08",43.029,42.9455,-0.0905,10965.0138,111,42.9836,{"date":381,"open":382,"high":212,"low":382,"close":383,"change":384,"percent_change":42,"volume":385,"transactions":386,"vwap":387},"2026-09-04",42.87,43.0705,-0.0895,6658.71276,57,43.0707,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-03",43.0699,43.18,42.963257,43.16,0.25,0.58,37381.4936,140,43.0912,{"date":400,"open":368,"high":309,"low":310,"close":318,"change":68,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",0.16,15167.2626,142,42.9149,{"date":406,"open":367,"high":318,"low":359,"close":326,"change":18,"percent_change":361,"volume":407,"transactions":408,"vwap":409},"2026-09-01",16227.2626,77,42.8374,{"date":411,"open":412,"high":224,"low":413,"close":254,"change":169,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",42.9,42.875,-0.07,31521.2204,184,42.9345,{"date":419,"open":255,"high":420,"low":412,"close":316,"change":169,"percent_change":414,"volume":421,"transactions":422,"vwap":423},"2026-08-28",43.1099,11238.9161,158,42.9922,{"date":425,"open":214,"high":214,"low":426,"close":255,"change":164,"percent_change":265,"volume":427,"transactions":428,"vwap":429},"2026-08-27",42.9303,17752.6421,80,43.031,{"date":431,"open":318,"high":432,"low":367,"close":243,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",42.965,-0.02,-0.05,32999.9161,157,42.894,{"date":439,"open":254,"high":254,"low":345,"close":244,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",0.08,0.19,16546.9161,121,42.8904,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":434,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",42.8093,42.899,42.7624,42.86,-0.12,16020.486,98,42.8492,{"date":456,"open":223,"high":457,"low":458,"close":318,"change":68,"percent_change":401,"volume":459,"transactions":460,"vwap":461},"2026-08-21",42.94443,42.856,27963.2085,155,42.9069,{"date":463,"open":243,"high":244,"low":464,"close":326,"change":256,"percent_change":257,"volume":465,"transactions":237,"vwap":466},"2026-08-20",42.815,17779.1158,42.9104,{"date":468,"open":281,"high":469,"low":273,"close":271,"change":226,"percent_change":164,"volume":470,"transactions":219,"vwap":471},"2026-08-19",43.03,1197537.347287,43.0189,{"date":473,"open":474,"high":281,"low":474,"close":273,"change":475,"percent_change":476,"volume":477,"transactions":312,"vwap":478},"2026-08-18",42.905,-0.105,-0.24,32267.1158,42.9461,{"date":480,"open":481,"high":420,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",43.1,43.02,43.055,-0.065,-0.15,86548.116,574,43.0592,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":433,"percent_change":434,"volume":494,"transactions":495,"vwap":496},"2026-08-14",43.23,43.06,43.12,31735.8118,326,43.1197,{"date":498,"open":288,"high":288,"low":482,"close":290,"change":499,"percent_change":319,"volume":500,"transactions":501,"vwap":502},"2026-08-13",0.11,43991.9316,219,43.0899,{"date":504,"open":301,"high":301,"low":505,"close":469,"change":235,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-12",42.996,0.14,53257.908377,319,43.0351,{"date":511,"open":391,"high":391,"low":512,"close":309,"change":513,"percent_change":329,"volume":514,"transactions":515,"vwap":516},"2026-08-11",42.945,-0.035,21878.062473,170,42.9999,{"date":518,"open":255,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",43.0799,42.9763,43.005,-0.0037,-0.01,19858.5368,180,43.0224,{"date":528,"open":469,"high":529,"low":243,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":271},"2026-08-07",43.0399,43.0087,0.0987,0.23,27325.5368,133,{"date":536,"open":309,"high":309,"low":382,"close":318,"change":169,"percent_change":414,"volume":537,"transactions":538,"vwap":539},"2026-08-06",57451.8008,360,42.9173,{"date":541,"open":290,"high":391,"low":241,"close":244,"change":274,"percent_change":274,"volume":542,"transactions":543,"vwap":544},"2026-08-05",37743.9368,220,42.9774,{"date":546,"open":360,"high":254,"low":547,"close":244,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",42.715,0.282,0.66,64158.9084,251,42.8946,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",42.48,42.66,42.435,42.658,0.208,0.49,152687.211403,657,42.6036,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":292,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",42.4,42.45,42.34,0.21,217508,482,42.3843,{"date":574,"open":568,"high":575,"low":576,"close":577,"change":578,"percent_change":499,"volume":579,"transactions":580,"vwap":581},"2026-07-30",42.379,42.33,42.36,0.045,17137.863,146,42.3535,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":186,"volume":589,"transactions":408,"vwap":590},"2026-07-29",42.31,42.35,42.3,42.315,0.005,8967.64,42.3352,{"date":592,"open":593,"high":576,"low":593,"close":584,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",42.28,-0.015,-0.04,6948.292,60,42.3164,{"date":600,"open":601,"high":576,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",42.32,42.2804,42.325,0.0632,0.15,5814,51,42.3014,{"date":610,"open":611,"high":586,"low":612,"close":613,"change":614,"percent_change":235,"volume":615,"transactions":616,"vwap":617},"2026-07-24",42.27,42.26,42.2618,0.027,5960,63,42.2767,{"date":619,"open":611,"high":611,"low":620,"close":621,"change":622,"percent_change":485,"volume":623,"transactions":624,"vwap":625},"2026-07-23",42.22,42.2348,-0.0652,15504,65,42.2274,{"date":627,"open":628,"high":586,"low":628,"close":586,"change":629,"percent_change":291,"volume":630,"transactions":631,"vwap":632},"2026-07-22",42.23,0.0154,15409,68,42.2868,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":506,"volume":616,"transactions":637,"vwap":638},"2026-07-21",42.2846,0.0596,16,42.2838,{"date":640,"open":641,"high":611,"low":620,"close":642,"change":643,"percent_change":291,"volume":644,"transactions":631,"vwap":645},"2026-07-20",42.24,42.225,0.015,7516,42.2261,{"date":647,"open":648,"high":649,"low":648,"close":649,"change":169,"percent_change":414,"volume":650,"transactions":175,"vwap":651},"2026-07-17",42.2001,42.21,1261,42.2086,{"date":653,"open":612,"high":654,"low":628,"close":641,"change":655,"percent_change":169,"volume":656,"transactions":657,"vwap":658},"2026-07-16",42.2644,-0.0107,6381,30,42.2551,{"date":660,"open":620,"high":661,"low":620,"close":661,"change":662,"percent_change":235,"volume":663,"transactions":664,"vwap":665},"2026-07-15",42.2507,0.0273,3064,40,42.2319,{"date":667,"open":620,"high":641,"low":668,"close":669,"change":670,"percent_change":68,"volume":671,"transactions":672,"vwap":673},"2026-07-14",42.2,42.2234,0.0284,4269,45,42.2147,{"date":675,"open":641,"high":641,"low":676,"close":677,"change":594,"percent_change":595,"volume":678,"transactions":679,"vwap":680},"2026-07-13",42.18,42.195,16921,97,42.1939,{"date":682,"open":683,"high":683,"low":684,"close":649,"change":685,"percent_change":68,"volume":686,"transactions":9,"vwap":649},"2026-07-10",42.235,42.19,0.03,4300,{"date":688,"open":689,"high":689,"low":690,"close":676,"change":685,"percent_change":68,"volume":691,"transactions":9,"vwap":676},"2026-07-09",42.185,42.15,5000,{"date":693,"open":694,"high":690,"low":695,"close":690,"change":433,"percent_change":434,"volume":696,"transactions":9,"vwap":690},"2026-07-08",42.099998,42.09,4900,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":523,"volume":703,"transactions":9,"vwap":701},"2026-07-07",42.14,42.175,42.17,-0.005,3800,{"date":705,"open":695,"high":676,"low":695,"close":700,"change":706,"percent_change":441,"volume":707,"transactions":9,"vwap":700},"2026-07-06",0.079,1200,{"date":709,"open":710,"high":690,"low":710,"close":711,"change":712,"percent_change":226,"volume":713,"transactions":9,"vwap":711},"2026-07-02",42.07,42.096001,0.021,1700,{"date":715,"open":716,"high":717,"low":716,"close":718,"change":523,"percent_change":433,"volume":719,"transactions":9,"vwap":718},"2026-07-01",42.040001,42.13,42.075001,13400,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":394,"volume":725,"transactions":9,"vwap":723},"2026-06-30",42,42.084999,0.105,12200,{"date":727,"open":728,"high":729,"low":730,"close":729,"change":731,"percent_change":441,"volume":732,"transactions":9,"vwap":729},"2026-06-29",41.96,41.98,41.91,0.081,8500,{"date":734,"open":735,"high":736,"low":735,"close":737,"change":738,"percent_change":506,"volume":739,"transactions":9,"vwap":737},"2026-06-26",41.81,41.93,41.899,0.059,15300,{"date":741,"open":742,"high":730,"low":743,"close":744,"change":588,"percent_change":186,"volume":745,"transactions":9,"vwap":744},"2026-06-25",41.88,41.82,41.84,15800,{"date":747,"open":748,"high":736,"low":735,"close":749,"change":750,"percent_change":17,"volume":751,"transactions":9,"vwap":749},"2026-06-24",41.898,41.835,-0.025,7800,{"date":753,"open":754,"high":755,"low":756,"close":756,"change":475,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-23",41.9,41.92,41.86,-0.25,2000,{"date":760,"open":736,"high":761,"low":736,"close":761,"change":702,"percent_change":523,"volume":762,"transactions":9,"vwap":761},"2026-06-22",41.965,800,{"date":764,"open":730,"high":765,"low":730,"close":765,"change":766,"percent_change":127,"volume":767,"transactions":9,"vwap":765},"2026-06-18",41.97,0.139,900,{"date":769,"open":755,"high":728,"low":770,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-17",41.831,-0.134,-0.32,2800,{"date":775,"open":729,"high":722,"low":728,"close":761,"change":776,"percent_change":169,"volume":777,"transactions":9,"vwap":761},"2026-06-16",-0.011,6700,{"date":779,"open":780,"high":722,"low":781,"close":782,"change":783,"percent_change":352,"volume":784,"transactions":9,"vwap":782},"2026-06-15",41.985,41.94,41.976,0.176,6100,{"date":786,"open":787,"high":743,"low":788,"close":789,"change":790,"percent_change":440,"volume":758,"transactions":9,"vwap":789},"2026-06-12",41.77,41.76,41.8,0.035,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":69,"volume":713,"transactions":9,"vwap":794},"2026-06-11",41.585,41.765,41.58,0.196,{"date":798,"open":799,"high":799,"low":800,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-10",41.7,41.569,-0.13,-0.31,29900,{"date":805,"open":806,"high":807,"low":808,"close":807,"change":809,"percent_change":485,"volume":773,"transactions":9,"vwap":807},"2026-06-09",41.66,41.699,41.55,-0.061,{"date":811,"open":812,"high":735,"low":813,"close":788,"change":291,"percent_change":814,"volume":815,"transactions":9,"vwap":788},"2026-06-08",41.75,41.74,0.1,4400,{"date":817,"open":818,"high":819,"low":806,"close":819,"change":820,"percent_change":154,"volume":821,"transactions":9,"vwap":819},"2026-06-05",41.67,41.72,-0.175,9700,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":814,"volume":758,"transactions":9,"vwap":826},"2026-06-04",41.78,41.905,41.895,0.041,{"date":829,"open":830,"high":754,"low":831,"close":832,"change":833,"percent_change":245,"volume":834,"transactions":9,"vwap":832},"2026-06-03",41.885,41.851,41.854,-0.041,4700,{"date":836,"open":742,"high":826,"low":837,"close":826,"change":838,"percent_change":68,"volume":839,"transactions":9,"vwap":826},"2026-06-02",41.85,0.028,2400,{"date":841,"open":742,"high":742,"low":842,"close":843,"change":844,"percent_change":187,"volume":845,"transactions":9,"vwap":843},"2026-06-01",41.83,41.867,0.007,20800,{"date":847,"open":848,"high":848,"low":744,"close":756,"change":849,"percent_change":235,"volume":850,"transactions":9,"vwap":756},"2026-05-29",41.89,0.025,14500,{"date":852,"open":824,"high":837,"low":824,"close":749,"change":226,"percent_change":164,"volume":853,"transactions":9,"vwap":749},"2026-05-28",5200,{"date":855,"open":856,"high":857,"low":812,"close":858,"change":187,"percent_change":226,"volume":859,"transactions":9,"vwap":858},"2026-05-27",41.79,41.797,41.785,2600,{"date":861,"open":862,"high":856,"low":862,"close":794,"change":863,"percent_change":196,"volume":864,"transactions":9,"vwap":794},"2026-05-26",41.71,0.072,4600,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":849,"percent_change":235,"volume":868,"transactions":9,"vwap":867},"2026-05-22",41.693,200,{"date":870,"open":871,"high":872,"low":873,"close":872,"change":874,"percent_change":292,"volume":875,"transactions":9,"vwap":872},"2026-05-21",41.605,41.668,41.59,0.036,6000,{"date":877,"open":878,"high":879,"low":878,"close":880,"change":881,"percent_change":532,"volume":882,"transactions":9,"vwap":880},"2026-05-20",41.6,41.646,41.632,0.097,700,{"date":884,"open":885,"high":886,"low":885,"close":886,"change":169,"percent_change":414,"volume":762,"transactions":9,"vwap":886},"2026-05-19",41.49,41.535,{"date":888,"open":889,"high":873,"low":890,"close":891,"change":588,"percent_change":186,"volume":892,"transactions":9,"vwap":891},"2026-05-18",41.53,41.52,41.565,2100,{"date":894,"open":873,"high":873,"low":889,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-15",41.56,-0.075,-0.18,4000,{"date":900,"open":895,"high":901,"low":808,"close":902,"change":292,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-14",41.64,41.635,0.22,25300,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":594,"percent_change":595,"volume":909,"transactions":9,"vwap":908},"2026-05-13",41.54,41.545,1600,{"date":911,"open":912,"high":895,"low":913,"close":895,"change":914,"percent_change":351,"volume":915,"transactions":9,"vwap":895},"2026-05-12",41.47,41.43,0.075,3600,{"date":917,"open":885,"high":918,"low":919,"close":920,"change":186,"percent_change":187,"volume":921,"transactions":9,"vwap":920},"2026-05-11",41.505,41.48,41.485,2700,{"date":923,"open":912,"high":924,"low":925,"close":926,"change":927,"percent_change":401,"volume":928,"transactions":9,"vwap":926},"2026-05-08",41.51,41.46,41.475,0.065,15700,{"date":930,"open":925,"high":931,"low":932,"close":933,"change":513,"percent_change":329,"volume":934,"transactions":9,"vwap":933},"2026-05-07",41.5,41.382,41.41,6800,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":206,"volume":691,"transactions":9,"vwap":938},"2026-05-06",41.36,41.445,0.125,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":939,"percent_change":206,"volume":946,"transactions":9,"vwap":945},"2026-05-05",41.31,41.35,41.28,41.32,2500,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":42,"volume":954,"transactions":9,"vwap":952},"2026-05-04",41.23,41.33,41.14,41.195,-0.085,3400,{"date":956,"open":957,"high":957,"low":958,"close":944,"change":790,"percent_change":440,"volume":959,"transactions":9,"vwap":944},"2026-05-01",41.34,41.26,22600,{"date":961,"open":962,"high":963,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-30",41.12,41.245,0.205,0.5,2200,{"date":968,"open":969,"high":143,"low":969,"close":970,"change":971,"percent_change":801,"volume":972,"transactions":9,"vwap":970},"2026-04-29",41.029999,41.040001,-0.055,4100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":433,"percent_change":434,"volume":979,"transactions":9,"vwap":978},"2026-04-28",41.041,41.099998,41.02,41.095001,21500,{"date":981,"open":982,"high":983,"low":982,"close":984,"change":187,"percent_change":226,"volume":985,"transactions":9,"vwap":984},"2026-04-27",41.049999,41.13,41.115,5300,{"date":987,"open":969,"high":978,"low":969,"close":978,"change":939,"percent_change":112,"volume":703,"transactions":9,"vwap":978},"2026-04-24",{"date":989,"open":990,"high":970,"low":991,"close":992,"change":484,"percent_change":256,"volume":993,"transactions":9,"vwap":992},"2026-04-23",40.99,40.89,40.97,19700,{"date":995,"open":982,"high":982,"low":996,"close":997,"change":998,"percent_change":127,"volume":999,"transactions":9,"vwap":997},"2026-04-22",41.0050011,41.035,0.133,1100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":1005,"percent_change":485,"volume":1006,"transactions":9,"vwap":1004},"2026-04-21",40.94,40.96,40.902,-0.063,5100,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":414,"percent_change":282,"volume":909,"transactions":9,"vwap":1011},"2026-04-20",40.979,40.951,40.965,{"date":1013,"open":977,"high":982,"low":1014,"close":997,"change":1015,"percent_change":1016,"volume":696,"transactions":9,"vwap":997},"2026-04-17",41,0.155,0.38,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":205,"volume":767,"transactions":9,"vwap":1020},"2026-04-16",40.84,40.88,0.055,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1025,"change":164,"percent_change":302,"volume":966,"transactions":9,"vwap":1025},"2026-04-15",40.77,40.825,40.72,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":898,"transactions":9,"vwap":1031},"2026-04-14",40.59,40.715,40.705,0.165,0.41,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":834,"transactions":9,"vwap":1037},"2026-04-13",40.22,40.54,0.209,0.52,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":1045,"percent_change":685,"volume":1046,"transactions":9,"vwap":1044},"2026-04-10",40.3,40.35,40.331,0.011,2300,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-09",40.151,40.34,40.15,40.32,0.129,0.32,12900,{"date":1057,"open":1058,"high":1059,"low":1051,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-08",40.164,40.191,0.535,1.35,21700,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1066,"change":1068,"percent_change":187,"volume":1069,"transactions":9,"vwap":1066},"2026-04-07",39.49,39.656,39.44,0.009,10200,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1054,"volume":773,"transactions":9,"vwap":1075},"2026-04-06",39.63,39.68,39.6,39.647,0.127,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":685,"percent_change":440,"volume":1081,"transactions":9,"vwap":1080},"2026-04-02",39.364,39.52,9300,{"date":1083,"open":1084,"high":1085,"low":1065,"close":1065,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1065},"2026-04-01",39.538,39.635,0.146,0.37,7600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-31",39.068001,39.39,39.0099983,39.344,0.584,1.51,13600,{"date":1099,"open":1100,"high":1100,"low":21,"close":1101,"change":595,"percent_change":245,"volume":758,"transactions":9,"vwap":1101},"2026-03-30",38.94,38.76,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":904,"transactions":9,"vwap":1105},"2026-03-27",39.040001,38.8,-0.35,-0.89,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1111,"change":1112,"percent_change":1113,"volume":921,"transactions":9,"vwap":1111},"2026-03-26",39.47,39.15,-0.4,-1.01,{"date":1115,"open":1116,"high":1072,"low":1117,"close":1118,"change":506,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-03-25",39.62,39.54,39.55,0.36,3100,{"date":1122,"open":1123,"high":1117,"low":1124,"close":1125,"change":329,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-24",39.355,39.3,39.41,-0.2,10400,{"date":1129,"open":1130,"high":1131,"low":1065,"close":1065,"change":1132,"percent_change":137,"volume":1120,"transactions":9,"vwap":1065},"2026-03-23",39.59,39.69,0.27,{"date":1134,"open":1092,"high":1135,"low":1136,"close":1137,"change":802,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-20",39.4,39.17,39.22,-0.78,25700,{"date":1141,"open":1080,"high":1116,"low":1065,"close":1142,"change":17,"percent_change":485,"volume":1143,"transactions":9,"vwap":1142},"2026-03-19",39.53,57400,{"date":1145,"open":1146,"high":1147,"low":1130,"close":1130,"change":1148,"percent_change":91,"volume":1081,"transactions":9,"vwap":1130},"2026-03-18",39.701,39.78,-0.295,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-17",39.949,39.885,0.095,0.24,31000,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1158,"change":196,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1158},"2026-03-16",39.79,39.86,39.73,0.43,10500,{"date":1164,"open":1165,"high":1073,"low":1074,"close":1116,"change":1166,"percent_change":246,"volume":1167,"transactions":9,"vwap":1116},"2026-03-13",39.651,-0.093,8400,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1171,"change":1172,"percent_change":1173,"volume":972,"transactions":9,"vwap":1171},"2026-03-12",39.81,39.713,-0.237,-0.59,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":523,"percent_change":169,"volume":1179,"transactions":9,"vwap":1178},"2026-03-11",40.029999,39.92,39.95,4800,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":1185,"percent_change":33,"volume":1186,"transactions":9,"vwap":1184},"2026-03-10",39.94,40.105,39.96,-0.087,8300,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1190,"change":1192,"percent_change":1039,"volume":892,"transactions":9,"vwap":1190},"2026-03-09",39.705,40.047001,39.67,0.207,{"date":1194,"open":1195,"high":1184,"low":1196,"close":1196,"change":757,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-03-06",39.93,39.84,-0.62,600,{"date":1200,"open":1201,"high":1051,"low":1202,"close":1201,"change":1203,"percent_change":154,"volume":1204,"transactions":9,"vwap":1201},"2026-03-05",40.09,39.99,-0.169,5800,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1038,"percent_change":1039,"volume":1210,"transactions":9,"vwap":1209},"2026-03-04",40.16,40.28,40.259,4200,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":282,"percent_change":154,"volume":1217,"transactions":9,"vwap":1216},"2026-03-03",39.85,40.14,39.76,40.049999,17400,{"date":1219,"open":1220,"high":1042,"low":1221,"close":1036,"change":274,"percent_change":274,"volume":1222,"transactions":9,"vwap":1036},"2026-03-02",40.19,40.17,15000,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1036,"change":1227,"percent_change":33,"volume":1228,"transactions":9,"vwap":1036},"2026-02-27",40.099998,40.25,-0.089,10900,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":833,"percent_change":245,"volume":853,"transactions":9,"vwap":1233},"2026-02-26",40.4,40.215,40.309,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1043,"change":506,"percent_change":1238,"volume":1162,"transactions":9,"vwap":1043},"2026-02-25",40.38,40.31,0.35,{"date":1240,"open":1207,"high":1241,"low":1049,"close":1242,"change":401,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-24",40.236,40.21,0.4,14400,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1216,"change":282,"percent_change":154,"volume":864,"transactions":9,"vwap":1216},"2026-02-23",40.041,40.11,40.040001,{"date":1251,"open":1242,"high":1252,"low":1220,"close":1036,"change":164,"percent_change":206,"volume":1253,"transactions":9,"vwap":1036},"2026-02-20",40.26,14200,{"date":1255,"open":1201,"high":1256,"low":1257,"close":1225,"change":953,"percent_change":42,"volume":928,"transactions":9,"vwap":1225},"2026-02-19",40.12,40.060001,{"date":1259,"open":1201,"high":1242,"low":1201,"close":1260,"change":1261,"percent_change":1262,"volume":686,"transactions":9,"vwap":1260},"2026-02-18",40.185,0.082,0.2,{"date":1264,"open":1202,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":532,"volume":834,"transactions":9,"vwap":1267},"2026-02-17",40.13,39.9,40.103,0.093,{"date":1270,"open":1225,"high":1271,"low":1272,"close":1272,"change":186,"percent_change":685,"volume":1273,"transactions":9,"vwap":1272},"2026-02-13",40.175,40.0099983,6300,{"date":1275,"open":1276,"high":1277,"low":664,"close":664,"change":802,"percent_change":1278,"volume":707,"transactions":9,"vwap":664},"2026-02-12",40.080002,40.125,-0.77,{"date":1280,"open":1252,"high":1281,"low":1252,"close":1237,"change":226,"percent_change":164,"volume":1120,"transactions":9,"vwap":1237},"2026-02-11",40.325,{"date":1283,"open":1284,"high":1285,"low":1252,"close":1252,"change":595,"percent_change":245,"volume":1286,"transactions":9,"vwap":1252},"2026-02-10",40.335,40.355,23400,{"date":1288,"open":1289,"high":1290,"low":1289,"close":1042,"change":440,"percent_change":1262,"volume":1291,"transactions":9,"vwap":1042},"2026-02-09",40.245,40.365,12100,{"date":1293,"open":1294,"high":1295,"low":1276,"close":1036,"change":127,"percent_change":1296,"volume":821,"transactions":9,"vwap":1036},"2026-02-06",40.104,40.24,0.83,{"date":1298,"open":1178,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":703,"transactions":9,"vwap":1300},"2026-02-05",40.02,39.89,-0.221,-0.55,{"date":1304,"open":1305,"high":1305,"low":1257,"close":1306,"change":1307,"percent_change":451,"volume":859,"transactions":9,"vwap":1306},"2026-02-04",40.194,40.111,-0.049,{"date":1309,"open":1310,"high":1310,"low":1276,"close":1207,"change":1126,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1207},"2026-02-03",40.345,-0.5,15200,{"date":1314,"open":1252,"high":1315,"low":1316,"close":1315,"change":506,"percent_change":1238,"volume":1317,"transactions":9,"vwap":1315},"2026-02-02",40.36,40.2,19900,{"date":1319,"open":1252,"high":1320,"low":1051,"close":1036,"change":451,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1036},"2026-01-30",40.33,-0.3,53900,{"date":1324,"open":1051,"high":1050,"low":1051,"close":1050,"change":226,"percent_change":164,"volume":1325,"transactions":9,"vwap":1050},"2026-01-29",7900,{"date":1327,"open":1237,"high":1043,"low":1208,"close":1328,"change":274,"percent_change":274,"volume":1329,"transactions":9,"vwap":1328},"2026-01-28",40.29,1300,{"date":1331,"open":1237,"high":1236,"low":1208,"close":1328,"change":849,"percent_change":235,"volume":1273,"transactions":9,"vwap":1328},"2026-01-27",{"date":1333,"open":1316,"high":1208,"low":1316,"close":1334,"change":1153,"percent_change":1154,"volume":1329,"transactions":9,"vwap":1334},"2026-01-26",40.265,{"date":1336,"open":1221,"high":1337,"low":1207,"close":1221,"change":187,"percent_change":226,"volume":909,"transactions":9,"vwap":1221},"2026-01-23",40.206,{"date":1339,"open":1214,"high":1220,"low":1256,"close":1051,"change":292,"percent_change":903,"volume":1340,"transactions":9,"vwap":1051},"2026-01-22",7200,{"date":1342,"open":1343,"high":1248,"low":1178,"close":1257,"change":964,"percent_change":1344,"volume":691,"transactions":9,"vwap":1257},"2026-01-21",39.97,0.51,{"date":1346,"open":1347,"high":1249,"low":1196,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-01-20",39.87,39.855,-0.352,-0.88,35600,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":292,"volume":1358,"transactions":9,"vwap":1356},"2026-01-16",40.263,40.18,40.207,0.037,1519500,{"date":1360,"open":1036,"high":1226,"low":1207,"close":1221,"change":226,"percent_change":164,"volume":821,"transactions":9,"vwap":1221},"2026-01-15",{"date":1362,"open":1242,"high":1226,"low":1216,"close":1256,"change":414,"percent_change":282,"volume":725,"transactions":9,"vwap":1256},"2026-01-14",{"date":1364,"open":1226,"high":1226,"low":1207,"close":1220,"change":169,"percent_change":414,"volume":1365,"transactions":9,"vwap":1220},"2026-01-13",16400,{"date":1367,"open":1368,"high":1237,"low":1242,"close":1036,"change":702,"percent_change":523,"volume":1369,"transactions":9,"vwap":1036},"2026-01-12",40.217,30600,{"date":1371,"open":1265,"high":1208,"low":1265,"close":1372,"change":1373,"percent_change":217,"volume":1374,"transactions":9,"vwap":1372},"2026-01-09",40.225,0.135,28700,{"date":1376,"open":1377,"high":1207,"low":1257,"close":1201,"change":186,"percent_change":187,"volume":1204,"transactions":9,"vwap":1201},"2026-01-08",40.115,{"date":1379,"open":1380,"high":1271,"low":1276,"close":1276,"change":414,"percent_change":282,"volume":1381,"transactions":9,"vwap":1276},"2026-01-07",40.174,20700,{"date":1383,"open":1214,"high":1355,"low":1276,"close":1051,"change":235,"percent_change":605,"volume":1384,"transactions":9,"vwap":1051},"2026-01-06",17600,{"date":1386,"open":1256,"high":1256,"low":1387,"close":1201,"change":1388,"percent_change":265,"volume":1389,"transactions":9,"vwap":1201},"2026-01-05",40.07,0.111,8100,{"date":1391,"open":1392,"high":1176,"low":1178,"close":1393,"change":738,"percent_change":605,"volume":1394,"transactions":9,"vwap":1393},"2026-01-02",39.98,39.979,11100,{"date":1396,"open":664,"high":1397,"low":1177,"close":1177,"change":256,"percent_change":1112,"volume":1398,"transactions":9,"vwap":1177},"2025-12-31",40.025002,11800,{"date":1400,"open":1176,"high":1276,"low":1176,"close":1276,"change":235,"percent_change":605,"volume":1401,"transactions":9,"vwap":1276},"2025-12-30",7100,{"date":1403,"open":664,"high":1387,"low":664,"close":1299,"change":1404,"percent_change":282,"volume":1405,"transactions":9,"vwap":1299},"2025-12-29",-0.069,8600,{"date":1407,"open":1257,"high":1201,"low":1249,"close":1408,"change":1409,"percent_change":499,"volume":864,"transactions":9,"vwap":1408},"2025-12-26",40.089001,0.044,{"date":1411,"open":1202,"high":1216,"low":1202,"close":1412,"change":927,"percent_change":401,"volume":1413,"transactions":9,"vwap":1412},"2025-12-24",40.044998,22300,{"date":1415,"open":1177,"high":1249,"low":1177,"close":1392,"change":291,"percent_change":814,"volume":1416,"transactions":9,"vwap":1392},"2025-12-23",17900,{"date":1418,"open":1419,"high":1392,"low":1266,"close":1182,"change":499,"percent_change":265,"volume":1420,"transactions":9,"vwap":1182},"2025-12-22",39.91,7700,{"date":1422,"open":1131,"high":1423,"low":1131,"close":1424,"change":605,"percent_change":1016,"volume":1088,"transactions":9,"vwap":1424},"2025-12-19",39.863,39.83,{"date":1426,"open":1131,"high":1427,"low":1073,"close":1073,"change":205,"percent_change":127,"volume":834,"transactions":9,"vwap":1073},"2025-12-18",39.75,{"date":1429,"open":1430,"high":1431,"low":1142,"close":1118,"change":256,"percent_change":1112,"volume":1432,"transactions":9,"vwap":1118},"2025-12-17",39.7,39.71,12700,{"date":1434,"open":1431,"high":1158,"low":1072,"close":1431,"change":17,"percent_change":485,"volume":1069,"transactions":9,"vwap":1431},"2025-12-16",{"date":1436,"open":1437,"high":1438,"low":1431,"close":1439,"change":186,"percent_change":685,"volume":1440,"transactions":9,"vwap":1439},"2025-12-15",39.8,39.82,39.77,13300,{"date":1442,"open":1438,"high":1196,"low":1443,"close":1215,"change":369,"percent_change":246,"volume":915,"transactions":9,"vwap":1215},"2025-12-12",39.74,{"date":1445,"open":1424,"high":1419,"low":1446,"close":1213,"change":685,"percent_change":440,"volume":1447,"transactions":9,"vwap":1213},"2025-12-11",39.758,14900,{"date":1449,"open":1450,"high":1419,"low":1430,"close":1438,"change":499,"percent_change":265,"volume":1451,"transactions":9,"vwap":1438},"2025-12-10",39.72,21600,{"date":1453,"open":1443,"high":1438,"low":1431,"close":1431,"change":1454,"percent_change":434,"volume":845,"transactions":9,"vwap":1431},"2025-12-09",-0.021,{"date":1456,"open":1439,"high":1439,"low":1131,"close":1457,"change":1458,"percent_change":245,"volume":1459,"transactions":9,"vwap":1457},"2025-12-08",39.731,-0.039,6900,{"date":1461,"open":1462,"high":1462,"low":1427,"close":1439,"change":1463,"percent_change":164,"volume":1464,"transactions":9,"vwap":1439},"2025-12-05",39.818,0.049,14600,{"date":1466,"open":1467,"high":1427,"low":1468,"close":1469,"change":1470,"percent_change":434,"volume":1471,"transactions":9,"vwap":1469},"2025-12-04",39.734,39.679,39.721,-0.019,10800,{"date":1473,"open":1072,"high":1437,"low":1072,"close":1443,"change":440,"percent_change":1262,"volume":934,"transactions":9,"vwap":1443},"2025-12-03",{"date":1475,"open":1430,"high":1160,"low":1476,"close":1477,"change":588,"percent_change":186,"volume":1398,"transactions":9,"vwap":1477},"2025-12-02",39.627,39.66,{"date":1479,"open":1116,"high":1073,"low":1480,"close":1481,"change":1482,"percent_change":414,"volume":1483,"transactions":9,"vwap":1481},"2025-12-01",39.604,39.655,-0.028,26800,{"date":1485,"open":1486,"high":1487,"low":1074,"close":1487,"change":1488,"percent_change":605,"volume":839,"transactions":9,"vwap":1487},"2025-11-28",39.61,39.683,0.058,{"date":1490,"open":1080,"high":1073,"low":1080,"close":1491,"change":1492,"percent_change":1087,"volume":1493,"transactions":9,"vwap":1491},"2025-11-26",39.625,0.145,13800,{"date":1495,"open":1496,"high":1497,"low":1496,"close":1498,"change":814,"percent_change":394,"volume":1499,"transactions":9,"vwap":1498},"2025-11-25",39.279,39.51,39.48,10600,{"date":1501,"open":1502,"high":1092,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-24",39.2,39.38,0.283,0.72,26600,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":1243,"volume":1273,"transactions":9,"vwap":1512},"2025-11-21",38.96,39.16,38.931,39.097,0.157,{"date":1515,"open":1503,"high":1516,"low":1100,"close":1100,"change":33,"percent_change":1517,"volume":777,"transactions":9,"vwap":1100},"2025-11-20",39.42,-0.56,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1510,"change":790,"percent_change":292,"volume":1413,"transactions":9,"vwap":1510},"2025-11-19",39.078999,39.268,{"date":1523,"open":1104,"high":1524,"low":1104,"close":1525,"change":414,"percent_change":897,"volume":1526,"transactions":9,"vwap":1525},"2025-11-18",39.199,39.125,11900,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1302,"volume":1533,"transactions":9,"vwap":1531},"2025-11-17",39.35,39.19,39.195,-0.215,8700,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1125,"change":291,"percent_change":814,"volume":1420,"transactions":9,"vwap":1125},"2025-11-14",39.235,39.45,{"date":1539,"open":1067,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-11-13",39.5,39.34,39.37,-0.205,-0.52,11600,{"date":1547,"open":1548,"high":1549,"low":1117,"close":1550,"change":1551,"percent_change":433,"volume":1552,"transactions":9,"vwap":1550},"2025-11-12",39.56,39.624,39.575,-0.009,17100,{"date":1554,"open":1555,"high":1072,"low":1556,"close":1557,"change":1558,"percent_change":282,"volume":1559,"transactions":9,"vwap":1557},"2025-11-11",39.579,39.515,39.584,-0.066,3900,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1563,"change":302,"percent_change":1565,"volume":703,"transactions":9,"vwap":1563},"2025-11-10",39.535,39.65,39.481,0.74,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":1571,"percent_change":291,"volume":1088,"transactions":9,"vwap":1569},"2025-11-07",39.245,39.36,39.175,0.014,{"date":1573,"open":1067,"high":1067,"low":1574,"close":1575,"change":1576,"percent_change":1112,"volume":1577,"transactions":9,"vwap":1575},"2025-11-06",39.293,39.346,-0.157,9800,{"date":1579,"open":1124,"high":1548,"low":1124,"close":1580,"change":68,"percent_change":351,"volume":1210,"transactions":9,"vwap":1580},"2025-11-05",39.503,{"date":1582,"open":1135,"high":1540,"low":1135,"close":1583,"change":1584,"percent_change":802,"volume":1585,"transactions":9,"vwap":1583},"2025-11-04",39.433,-0.122,47300,{"date":1587,"open":1486,"high":1486,"low":1588,"close":1589,"change":1590,"percent_change":169,"volume":1591,"transactions":9,"vwap":1589},"2025-11-03",39.275,39.555,-0.012,15100,{"date":1593,"open":1080,"high":1594,"low":1110,"close":1595,"change":1596,"percent_change":196,"volume":1597,"transactions":9,"vwap":1595},"2025-10-31",39.619,39.567,0.067,23800,{"date":1599,"open":1117,"high":1073,"low":1540,"close":1540,"change":1600,"percent_change":107,"volume":1601,"transactions":9,"vwap":1540},"2025-10-30",-0.155,85300,{"date":1603,"open":1160,"high":1160,"low":1481,"close":1481,"change":484,"percent_change":256,"volume":921,"transactions":9,"vwap":1481},"2025-10-29",{"date":1605,"open":1606,"high":1215,"low":1563,"close":1450,"change":1607,"percent_change":235,"volume":784,"transactions":9,"vwap":1450},"2025-10-28",39.715,0.022,{"date":1609,"open":1481,"high":1450,"low":1563,"close":1610,"change":1611,"percent_change":1238,"volume":1471,"transactions":9,"vwap":1610},"2025-10-27",39.698,0.137,{"date":1613,"open":1614,"high":1074,"low":1615,"close":1616,"change":1617,"percent_change":112,"volume":915,"transactions":9,"vwap":1616},"2025-10-24",39.57,39.527,39.561,0.124,{"date":1619,"open":1516,"high":1065,"low":1529,"close":1620,"change":1621,"percent_change":205,"volume":1559,"transactions":9,"vwap":1620},"2025-10-23",39.437,0.052,{"date":1623,"open":1125,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":801,"volume":1628,"transactions":9,"vwap":1626},"2025-10-22",39.413,39.291,39.385,-0.052,7500,{"date":1630,"open":1631,"high":1498,"low":1092,"close":1620,"change":1632,"percent_change":291,"volume":1633,"transactions":9,"vwap":1620},"2025-10-21",39.446,0.016,12800,{"date":1635,"open":1636,"high":1537,"low":1503,"close":1637,"change":1638,"percent_change":69,"volume":898,"transactions":9,"vwap":1637},"2025-10-20",39.43,39.421,0.183,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1644,"percent_change":1132,"volume":1244,"transactions":9,"vwap":1643},"2025-10-17",39.09,39.28,39.238,0.106,{"date":1646,"open":1647,"high":1124,"low":1648,"close":1649,"change":1650,"percent_change":42,"volume":1389,"transactions":9,"vwap":1649},"2025-10-16",39.25,39.060001,39.132,-0.082,{"date":1652,"open":1653,"high":1653,"low":1111,"close":1654,"change":235,"percent_change":605,"volume":1655,"transactions":9,"vwap":1654},"2025-10-15",39.27,39.214,1500,{"date":1657,"open":1658,"high":1659,"low":1658,"close":1660,"change":1661,"percent_change":18,"volume":1662,"transactions":9,"vwap":1660},"2025-10-14",39.02,39.289,39.154,-0.053,8900,{"date":1664,"open":1510,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":549,"volume":839,"transactions":9,"vwap":1667},"2025-10-13",39.24,39.14,39.207,0.257,{"date":1670,"open":1671,"high":1067,"low":1672,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-10",39.408,38.95,-0.405,-1.03,7300,{"date":1677,"open":1678,"high":1135,"low":1679,"close":1123,"change":595,"percent_change":245,"volume":1162,"transactions":9,"vwap":1123},"2025-10-09",39.33,39.31,{"date":1681,"open":1135,"high":1682,"low":1529,"close":1683,"change":1684,"percent_change":1262,"volume":1685,"transactions":9,"vwap":1683},"2025-10-08",39.439,39.395,0.077,6600,{"date":1687,"open":1537,"high":1537,"low":1653,"close":1688,"change":1558,"percent_change":282,"volume":1398,"transactions":9,"vwap":1688},"2025-10-07",39.318,{"date":1690,"open":1678,"high":1067,"low":1691,"close":1692,"change":1693,"percent_change":401,"volume":1694,"transactions":9,"vwap":1692},"2025-10-06",39.317,39.384,0.061,7000,{"date":1696,"open":1636,"high":1067,"low":1697,"close":1697,"change":1698,"percent_change":595,"volume":1699,"transactions":9,"vwap":1697},"2025-10-03",39.323,-0.017,7400,{"date":1701,"open":1529,"high":1092,"low":1702,"close":1541,"change":1703,"percent_change":523,"volume":1704,"transactions":9,"vwap":1541},"2025-10-02",39.304,-0.003,6500,{"date":1706,"open":1530,"high":1135,"low":1530,"close":1707,"change":874,"percent_change":292,"volume":1708,"transactions":9,"vwap":1707},"2025-10-01",39.343,68100,{"date":1710,"open":1647,"high":1711,"low":1136,"close":1711,"change":1712,"percent_change":903,"volume":1401,"transactions":9,"vwap":1711},"2025-09-30",39.307,0.086,{"date":1714,"open":1530,"high":1124,"low":1111,"close":1715,"change":1716,"percent_change":506,"volume":1662,"transactions":9,"vwap":1715},"2025-09-29",39.221,0.053,{"date":1718,"open":1719,"high":1502,"low":1720,"close":1721,"change":1722,"percent_change":1154,"volume":1440,"transactions":9,"vwap":1721},"2025-09-26",39.111,39.080002,39.168,0.092,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1728,"percent_change":256,"volume":1729,"transactions":9,"vwap":1727},"2025-09-25",38.98,39.13,39.076,-0.062,9500,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":451,"volume":1069,"transactions":9,"vwap":1735},"2025-09-24",39.18,39.23,39.099998,39.138,-0.048,{"date":1738,"open":1733,"high":1679,"low":1739,"close":1740,"change":1227,"percent_change":246,"volume":1741,"transactions":9,"vwap":1740},"2025-09-23",39.141,39.186,10700,{"date":1743,"open":1111,"high":1679,"low":1111,"close":1588,"change":1744,"percent_change":506,"volume":853,"transactions":9,"vwap":1588},"2025-09-22",0.054,{"date":1746,"open":1111,"high":1665,"low":1726,"close":1715,"change":849,"percent_change":235,"volume":1747,"transactions":9,"vwap":1715},"2025-09-19",35100,{"date":1749,"open":1648,"high":1750,"low":1648,"close":1751,"change":1752,"percent_change":206,"volume":1753,"transactions":9,"vwap":1751},"2025-09-18",39.239,39.196,0.118,43700,{"date":1755,"open":1756,"high":1111,"low":1658,"close":1757,"change":1758,"percent_change":434,"volume":1759,"transactions":9,"vwap":1757},"2025-09-17",39.028999,39.077999,-0.018,11700,{"date":1761,"open":1762,"high":1111,"low":1762,"close":1763,"change":1590,"percent_change":169,"volume":1273,"transactions":9,"vwap":1763},"2025-09-16",39.029999,39.096001,{"date":1765,"open":1666,"high":1666,"low":1766,"close":1767,"change":1768,"percent_change":499,"volume":834,"transactions":9,"vwap":1767},"2025-09-15",39.07,39.108,0.043,{"date":1770,"open":1641,"high":1734,"low":1762,"close":1771,"change":849,"percent_change":235,"volume":1120,"transactions":9,"vwap":1771},"2025-09-12",39.064999,{"date":1773,"open":1762,"high":1720,"low":1774,"close":1104,"change":1775,"percent_change":206,"volume":1420,"transactions":9,"vwap":1104},"2025-09-11",38.99,0.117,{"date":1777,"open":1778,"high":1658,"low":1779,"close":1780,"change":1621,"percent_change":205,"volume":1781,"transactions":9,"vwap":1780},"2025-09-10",38.97,38.86,38.923,30500,{"date":1783,"open":1784,"high":1509,"low":1105,"close":1785,"change":1409,"percent_change":499,"volume":1459,"transactions":9,"vwap":1785},"2025-09-09",38.802,38.871,{"date":1787,"open":1788,"high":1658,"low":1788,"close":1789,"change":1790,"percent_change":440,"volume":898,"transactions":9,"vwap":1789},"2025-09-08",38.75,38.827,0.031,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":-6,"volume":1798,"transactions":9,"vwap":1796},"2025-09-05",38.91,38.925,38.714,38.796,-0.001,12300,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1243,"volume":691,"transactions":9,"vwap":1803},"2025-09-04",38.73,38.83,38.797,0.156,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1722,"percent_change":1154,"volume":1394,"transactions":9,"vwap":1810},"2025-09-03",38.65,38.715,38.545,38.641,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1106,"volume":1817,"transactions":9,"vwap":1815},"2025-09-02",38.435,38.57,38.549,-0.136,44300,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1822,"change":1650,"percent_change":42,"volume":821,"transactions":9,"vwap":1822},"2025-08-29",38.71,38.626,38.685,{"date":1824,"open":1801,"high":1825,"low":1807,"close":1826,"change":1716,"percent_change":506,"volume":1591,"transactions":9,"vwap":1826},"2025-08-28",38.81,38.767,{"date":1828,"open":1829,"high":1105,"low":1830,"close":1795,"change":1463,"percent_change":205,"volume":1831,"transactions":9,"vwap":1795},"2025-08-27",38.655,38.653,14000,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":643,"percent_change":291,"volume":1838,"transactions":9,"vwap":1837},"2025-08-26",38.62,38.69,38.548,38.665,16100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1807,"change":702,"percent_change":523,"volume":1374,"transactions":9,"vwap":1807},"2025-08-25",38.67,38.7,38.54,{"date":1845,"open":1846,"high":1820,"low":1846,"close":1829,"change":1847,"percent_change":132,"volume":1459,"transactions":9,"vwap":1829},"2025-08-22",38.47,0.225,{"date":1849,"open":1850,"high":1846,"low":1851,"close":1852,"change":414,"percent_change":897,"volume":1853,"transactions":9,"vwap":1852},"2025-08-21",38.44,38.38,38.43,98400,{"date":1855,"open":1856,"high":1835,"low":1857,"close":1858,"change":849,"percent_change":235,"volume":1859,"transactions":9,"vwap":1858},"2025-08-20",38.4,38.34,38.5,25000,{"date":1861,"open":1862,"high":1862,"low":1850,"close":1863,"change":1864,"percent_change":1865,"volume":928,"transactions":9,"vwap":1863},"2025-08-19",38.595,38.475,-0.113,-0.29,{"date":1867,"open":1868,"high":1869,"low":1868,"close":1870,"change":1871,"percent_change":235,"volume":1872,"transactions":9,"vwap":1870},"2025-08-18",38.53,38.63,38.588,0.023,35900,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":757,"volume":1879,"transactions":9,"vwap":1877},"2025-08-15",38.68,38.52,38.565,-0.095,22000,{"date":1881,"open":1882,"high":1801,"low":1883,"close":1884,"change":1768,"percent_change":499,"volume":1885,"transactions":9,"vwap":1884},"2025-08-14",38.587,38.55,38.66,1579300,{"date":1887,"open":1841,"high":1875,"low":1888,"close":1889,"change":1890,"percent_change":605,"volume":1891,"transactions":9,"vwap":1889},"2025-08-13",38.541,38.617,0.057,33300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":965,"volume":904,"transactions":9,"vwap":1897},"2025-08-12",38.48,38.6,38.41,38.56,0.193,{"date":1900,"open":1901,"high":1858,"low":1902,"close":1903,"change":1904,"percent_change":169,"volume":1905,"transactions":9,"vwap":1903},"2025-08-11",38.45,38.36,38.367,-0.013,35500,{"date":1907,"open":1908,"high":1901,"low":1908,"close":1851,"change":1262,"percent_change":1039,"volume":1909,"transactions":9,"vwap":1851},"2025-08-08",38.3,60700,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1914,"change":595,"percent_change":245,"volume":1915,"transactions":9,"vwap":1914},"2025-08-07",38.39,38.178,38.18,14800,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":685,"percent_change":440,"volume":1922,"transactions":9,"vwap":1921},"2025-08-06",38.209,38.349,38.12,38.22,73800,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":414,"percent_change":897,"volume":1929,"transactions":9,"vwap":1928},"2025-08-05",38.28,38.29,38.099998,38.19,184100,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1933,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1933},"2025-08-04",38.16,38.26,38.15,0.247,0.65,55700,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1172,"percent_change":1197,"volume":1944,"transactions":9,"vwap":1943},"2025-08-01",38.11,38.127,37.92,38.013,254200,{"date":1946,"open":1921,"high":1925,"low":1932,"close":1947,"change":1621,"percent_change":506,"volume":1948,"transactions":9,"vwap":1947},"2025-07-31",38.25,196300,{"date":1950,"open":1951,"high":1921,"low":1952,"close":1953,"change":838,"percent_change":68,"volume":1954,"transactions":9,"vwap":1953},"2025-07-30",38.17,38.13,38.198,58100,{"date":1956,"open":1932,"high":1957,"low":1958,"close":1951,"change":588,"percent_change":186,"volume":954,"transactions":9,"vwap":1951},"2025-07-29",38.2,38.14,{"date":1960,"open":1932,"high":1957,"low":1958,"close":1961,"change":1632,"percent_change":291,"volume":1962,"transactions":9,"vwap":1961},"2025-07-28",38.165,21300,{"date":1964,"open":1927,"high":1951,"low":1927,"close":1965,"change":1409,"percent_change":164,"volume":1533,"transactions":9,"vwap":1965},"2025-07-25",38.149,{"date":1967,"open":1968,"high":1932,"low":1968,"close":1969,"change":685,"percent_change":440,"volume":1970,"transactions":9,"vwap":1969},"2025-07-24",38.07,38.105,3700,{"date":1972,"open":1973,"high":1920,"low":1974,"close":1975,"change":731,"percent_change":569,"volume":1976,"transactions":9,"vwap":1975},"2025-07-23",38.0029984,37.99,38.075001,18700,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":235,"volume":1167,"transactions":9,"vwap":1980},"2025-07-22",37.956,37.994,37.91,0.024,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1987,"change":440,"percent_change":569,"volume":1988,"transactions":9,"vwap":1987},"2025-07-21",37.93,38.029999,37.97,19400,{"date":1990,"open":1987,"high":1987,"low":1991,"close":1992,"change":685,"percent_change":440,"volume":1993,"transactions":9,"vwap":1992},"2025-07-18",37.86,37.89,6400,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1991,"change":1998,"percent_change":394,"volume":921,"transactions":9,"vwap":1991},"2025-07-17",37.83,37.94,0.096,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":164,"volume":2005,"transactions":9,"vwap":2002},"2025-07-16",37.671,37.764,37.64,0.047,5500,{"date":2007,"open":2008,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":245,"volume":2012,"transactions":9,"vwap":2010},"2025-07-15",37.81,37.71,37.717,-0.037,43600,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2016,"change":838,"percent_change":68,"volume":686,"transactions":9,"vwap":2016},"2025-07-14",37.79,37.754,{"date":2018,"open":2019,"high":2016,"low":2020,"close":2020,"change":2021,"percent_change":369,"volume":859,"transactions":9,"vwap":2020},"2025-07-11",37.73,37.726,-0.034,{"date":2023,"open":2024,"high":2025,"low":2024,"close":2026,"change":235,"percent_change":401,"volume":1273,"transactions":9,"vwap":2026},"2025-07-10",37.68,37.769,37.76,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":1016,"volume":1055,"transactions":9,"vwap":2032},"2025-07-09",37.66,37.716,37.615,37.7,0.141,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":302,"volume":2041,"transactions":9,"vwap":2039},"2025-07-08",37.54,37.61,37.536,37.559,0.107,3000,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-07-07",37.53,37.63,37.425,37.452,-0.185,-0.49,12000,{"date":2052,"open":2053,"high":2024,"low":2053,"close":2054,"change":2055,"percent_change":69,"volume":773,"transactions":9,"vwap":2054},"2025-07-03",37.52,37.637,0.177,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":738,"percent_change":401,"volume":1006,"transactions":9,"vwap":2061},"2025-07-02",37.43,37.486,37.41,37.46,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":17,"volume":2067,"transactions":9,"vwap":2065},"2025-07-01",37.342,37.401,-0.023,12500,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2071,"change":939,"percent_change":217,"volume":1046,"transactions":9,"vwap":2071},"2025-06-30",37.35,37.424,37.3,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":1132,"volume":762,"transactions":9,"vwap":2077},"2025-06-27",37.324,37.18,37.299,0.102,{"date":2080,"open":2081,"high":2082,"low":2081,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-06-26",37.029999,37.197,0.231,0.62,4500,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":1454,"percent_change":17,"volume":2091,"transactions":9,"vwap":2090},"2025-06-25",37.021999,36.94,36.966,1800,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":2097,"percent_change":2098,"volume":821,"transactions":9,"vwap":2096},"2025-06-24",36.87,37.007,36.987,0.313,0.85,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2102,"change":2104,"percent_change":1296,"volume":703,"transactions":9,"vwap":2102},"2025-06-23",36.51,36.674,36.38,0.303,{"date":2106,"open":2107,"high":2107,"low":2108,"close":2109,"change":1227,"percent_change":476,"volume":1046,"transactions":9,"vwap":2109},"2025-06-20",36.45,36.3,36.371,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":685,"percent_change":440,"volume":2115,"transactions":9,"vwap":2114},"2025-06-18",36.55,36.43,36.46,10300,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2113,"change":2121,"percent_change":2122,"volume":1204,"transactions":9,"vwap":2113},"2025-06-17",36.57,36.582,36.41,-0.209,-0.57,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2127,"change":2128,"percent_change":1565,"volume":892,"transactions":9,"vwap":2127},"2025-06-16",36.66,36.665,36.639,0.269,{"date":2130,"open":2131,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":2135,"volume":2085,"transactions":9,"vwap":2133},"2025-06-13",36.577,36.35,36.37,-0.288,-0.79,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2139,"change":1712,"percent_change":1154,"volume":999,"transactions":9,"vwap":2139},"2025-06-12",36.6,36.658,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":256,"volume":2147,"transactions":9,"vwap":2145},"2025-06-11",36.571,36.73,36.49,36.572,-0.059,225200,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":1119,"volume":762,"transactions":9,"vwap":2153},"2025-06-10",36.587,36.67,36.56,36.631,0.132,{"date":2156,"open":2113,"high":2157,"low":2113,"close":2158,"change":849,"percent_change":68,"volume":2159,"transactions":9,"vwap":2158},"2025-06-09",36.59,36.499,10100,{"date":2161,"open":2113,"high":2162,"low":2120,"close":2163,"change":2164,"percent_change":2098,"volume":2165,"transactions":9,"vwap":2163},"2025-06-06",36.48,36.474,0.306,24100,{"date":2167,"open":2133,"high":2133,"low":2168,"close":2168,"change":2169,"percent_change":154,"volume":2170,"transactions":9,"vwap":2168},"2025-06-05",36.168,-0.153,3300,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1590,"percent_change":169,"volume":1394,"transactions":9,"vwap":2176},"2025-06-04",36.309,36.39,36.28,36.321,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":2181,"percent_change":1039,"volume":1198,"transactions":9,"vwap":2180},"2025-06-03",36.199,36.333,0.188,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":903,"volume":1088,"transactions":9,"vwap":2187},"2025-06-02",35.93,36.17,35.847,36.145,0.078,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2192,"change":1768,"percent_change":164,"volume":875,"transactions":9,"vwap":2192},"2025-05-30",36.02,36.067001,35.751,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2198,"change":724,"percent_change":302,"volume":1329,"transactions":9,"vwap":2198},"2025-05-29",36.148,35.91,36.023998,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2203,"change":2204,"percent_change":1112,"volume":864,"transactions":9,"vwap":2203},"2025-05-28",36.0099983,36.09,35.919,-0.146,{"date":2206,"open":2197,"high":2207,"low":2208,"close":2209,"change":1344,"percent_change":2210,"volume":946,"transactions":9,"vwap":2209},"2025-05-27",36.080002,35.89,36.064999,1.43,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":282,"percent_change":2216,"volume":1329,"transactions":9,"vwap":2215},"2025-05-23",35.41,35.655,35.555,-0.48,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":750,"percent_change":414,"volume":954,"transactions":9,"vwap":2221},"2025-05-22",35.83,35.69,35.725,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":954,"transactions":9,"vwap":2227},"2025-05-21",35.992,36.12,35.67,35.75,-0.383,-1.06,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":42,"volume":2237,"transactions":9,"vwap":2235},"2025-05-20",36.15,36.2,36.014999,36.133,-0.077,10000,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2241,"change":614,"percent_change":68,"volume":1046,"transactions":9,"vwap":2241},"2025-05-19",36.075001,36.21,36.049999,{"date":2244,"open":2245,"high":2246,"low":2245,"close":2246,"change":998,"percent_change":1087,"volume":859,"transactions":9,"vwap":2246},"2025-05-16",36.040001,36.183,{"date":2248,"open":2249,"high":2242,"low":2249,"close":2242,"change":2250,"percent_change":560,"volume":1167,"transactions":9,"vwap":2242},"2025-05-15",35.85,0.175,{"date":2252,"open":2184,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":523,"volume":859,"transactions":9,"vwap":2255},"2025-05-14",35.95,35.811,35.875,-0.004,{"date":2258,"open":2219,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2159,"transactions":9,"vwap":2261},"2025-05-13",35.96,35.8,35.879,0.238,0.67,{"date":2265,"open":2266,"high":2267,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2041,"transactions":9,"vwap":2267},"2025-05-12",35.45,35.641,0.793,2.28,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":42,"volume":859,"transactions":9,"vwap":2275},"2025-05-09",34.92,34.95,34.835,34.848,-0.072,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2272,"change":2282,"percent_change":2283,"volume":934,"transactions":9,"vwap":2272},"2025-05-08",34.89,35.095001,34.78,0.166,0.48,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":206,"volume":1675,"transactions":9,"vwap":2289},"2025-05-07",34.75,34.83,34.59,34.754,0.104,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2295,"change":282,"percent_change":2049,"volume":2296,"transactions":9,"vwap":2295},"2025-05-06",34.63,34.79,34.65,3200,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":1302,"volume":915,"transactions":9,"vwap":2302},"2025-05-05",34.87,34.91,34.81,34.82,-0.194,{"date":2305,"open":2272,"high":2306,"low":2272,"close":2306,"change":2307,"percent_change":2308,"volume":909,"transactions":9,"vwap":2306},"2025-05-02",35.014,0.384,1.11,{"date":2310,"open":2311,"high":2312,"low":2293,"close":2293,"change":2313,"percent_change":1132,"volume":784,"transactions":9,"vwap":2293},"2025-05-01",34.8,34.883,0.094,{"date":2315,"open":175,"high":2316,"low":175,"close":2316,"change":1021,"percent_change":401,"volume":784,"transactions":9,"vwap":2316},"2025-04-30",34.536,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2320,"change":1644,"percent_change":112,"volume":2322,"transactions":9,"vwap":2320},"2025-04-29",34.35,34.481,34.285,9100,{"date":179,"open":2324,"high":2325,"low":2326,"close":2325,"change":578,"percent_change":205,"volume":686,"transactions":9,"vwap":2325},34.33,34.375,34.099998]