[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UJUL":3,"homepage-market-summary":26,"stock-historical-UJUL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"UJUL","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 - July","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},41.7218,41.695,41.8,41.6,41.7642,-0.0424,-0.1,11168.0241,41.9,37.591,28365.53287825397,95.9,2053,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",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":35},"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":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"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":35},"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":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},32.79,30503,11133514.28532,25.97,"2025-04-28",[181,184,194,204,214,224,235,243,254,264,274,283,292,299,309,319,328,339,349,359,369,378,388,398,406,415,424,431,438,447,456,464,472,479,487,497,505,512,521,531,538,543,550,558,564,571,579,585,593,604,615,625,635,645,653,661,671,679,687,695,704,713,720,727,733,739,744,747,752,758,763,766,771,777,781,784,788,794,798,802,805,809,813,817,824,831,837,843,848,855,860,864,870,875,880,885,892,897,903,909,915,920,925,928,932,936,941,945,949,955,963,971,980,988,993,999,1004,1011,1018,1024,1030,1036,1041,1048,1055,1063,1071,1078,1087,1093,1099,1105,1112,1120,1128,1136,1142,1149,1156,1162,1169,1175,1180,1186,1193,1198,1204,1210,1215,1220,1226,1230,1236,1244,1250,1256,1262,1266,1271,1278,1281,1285,1288,1295,1299,1306,1309,1312,1315,1321,1324,1329,1334,1339,1345,1351,1356,1363,1367,1372,1376,1381,1384,1389,1393,1398,1401,1404,1407,1411,1414,1418,1423,1429,1435,1439,1442,1446,1449,1452,1457,1464,1469,1473,1478,1482,1488,1492,1497,1502,1506,1509,1511,1514,1518,1522,1526,1530,1534,1542,1548,1554,1559,1565,1571,1575,1584,1588,1593,1600,1606,1613,1617,1621,1624,1629,1631,1634,1637,1640,1643,1649,1657,1662,1667,1671,1678,1682,1686,1689,1694,1699,1705,1710,1714,1717,1720,1723,1727,1733,1739,1744,1749,1754,1758,1761,1766,1769,1773,1778,1783,1790,1796,1802,1808,1814,1820,1825,1830,1834,1838,1844,1849,1854,1858,1865,1872,1877,1883,1888,1893,1896,1901,1905,1913,1918,1925,1932,1939,1947,1950,1956,1961,1967,1973,1977,1981,1986,1990,1995,2000,2005,2010,2016,2023,2026,2030,2037,2043,2047,2052,2059,2066,2073,2079,2085,2093,2100,2105,2110,2118,2125,2133,2138,2144,2151,2156,2161,2168,2174,2179,2184,2189,2196,2200,2208,2214,2220,2228,2235,2242,2248,2254,2260,2266,2273,2281,2288,2295,2302,2307,2314,2319,2323,2330],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},120,41.6918,{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",41.66,41.81,41.64,-0.0608,-0.15,12985.1618,162,41.6966,{"date":195,"open":196,"high":21,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",41.844,41.795,41.825,0.1202,0.29,12379.8754,156,41.8707,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",41.5278,41.76,41.7048,0.1448,0.35,11945.22057,157,41.6876,{"date":215,"open":188,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",41.67,41.5018,41.56,0.11,0.27,9767.3066,186,41.579,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",41.27,41.47,41.22,41.45,0.07,0.17,10999.2825,98,41.3647,{"date":236,"open":237,"high":218,"low":238,"close":238,"change":239,"percent_change":49,"volume":240,"transactions":241,"vwap":242},"2026-09-30",41.545,41.38,0.04,10743.2825,124,41.469,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",41.365,41.42,41.3,41.34,-0.0598,-0.14,12993.21204,113,41.3643,{"date":255,"open":227,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",41.54,41.3401,41.3998,-0.1652,-0.4,14022.2235,99,41.442,{"date":265,"open":266,"high":16,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",41.495,41.37,41.565,0.1239,0.3,16319.2116,153,41.4759,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":241,"vwap":282},"2026-09-24",41.32,41.49,41.4411,0.0061,0.01,10112.2476,41.4135,{"date":284,"open":206,"high":206,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",41.4,41.435,-0.1798,-0.43,8370.71759,84,41.476,{"date":293,"open":218,"high":186,"low":218,"close":294,"change":295,"percent_change":63,"volume":296,"transactions":297,"vwap":298},"2026-09-22",41.6148,-0.0203,9947.61253,82,41.6008,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",41.48,41.6399,41.6351,0.4197,1.02,4106.8574,69,41.571,{"date":310,"open":311,"high":247,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",41.19,41.174,41.2154,-0.0243,-0.06,12730.678,79,41.2317,{"date":320,"open":321,"high":247,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-17",41.08,41.2397,0.2597,0.63,19366.468,190,41.2025,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",41.09,41.2298,40.9,40.98,-0.12,-0.29,6009.678,85,41.0889,{"date":340,"open":330,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",41.1899,41.05,41.1,-0.1003,-0.24,6775.8937,95,41.1026,{"date":350,"open":351,"high":247,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",41.16,41.1001,41.2003,-0.1081,-0.26,17728.8597,180,41.2353,{"date":360,"open":361,"high":267,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",41.3101,41.2701,41.3084,0.2231,0.54,6211.3783,73,41.318,{"date":370,"open":143,"high":371,"low":372,"close":373,"change":374,"percent_change":154,"volume":375,"transactions":376,"vwap":377},"2026-09-10",41.13,41.06,41.0853,-0.1747,13491.3783,119,41.1017,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":345,"volume":385,"transactions":386,"vwap":387},"2026-09-09",41.215,41.31,41.2,41.26,-0.0989,7585.1979,149,41.2631,{"date":389,"open":390,"high":391,"low":392,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",41.43,41.4399,41.3589,-0.1163,-0.28,15081.1609,87,41.3983,{"date":399,"open":400,"high":218,"low":401,"close":402,"change":403,"percent_change":142,"volume":404,"transactions":337,"vwap":405},"2026-09-04",41.505,41.41,41.4752,-0.0805,14915.8279,41.4735,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":262,"vwap":414},"2026-09-03",41.39,41.61,41.5557,0.2327,0.56,9498.7133,41.5392,{"date":416,"open":228,"high":417,"low":382,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",41.36,41.323,0.083,0.2,9792.8037,103,41.3183,{"date":425,"open":383,"high":247,"low":426,"close":427,"change":250,"percent_change":428,"volume":429,"transactions":396,"vwap":430},"2026-09-01",41.1401,41.24,-0.34,10196.3457,41.219,{"date":432,"open":433,"high":238,"low":433,"close":238,"change":434,"percent_change":169,"volume":435,"transactions":436,"vwap":437},"2026-08-31",41.25,-0.012,24009.2583,146,41.3123,{"date":439,"open":417,"high":440,"low":417,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",41.509,41.392,-0.0851,-0.21,6882.5867,77,41.4089,{"date":448,"open":449,"high":277,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":290,"vwap":455},"2026-08-27",41.44,41.35,41.4771,0.157,0.38,7028.8037,41.4631,{"date":457,"open":458,"high":238,"low":226,"close":459,"change":460,"percent_change":63,"volume":461,"transactions":462,"vwap":463},"2026-08-26",41.33,41.3201,-0.0187,8984.8037,126,41.3019,{"date":465,"open":381,"high":417,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":458},"2026-08-25",41.2945,41.3388,0.0388,0.09,14444.2579,112,{"date":473,"open":474,"high":276,"low":474,"close":247,"change":475,"percent_change":19,"volume":476,"transactions":477,"vwap":478},"2026-08-24",41.28,-0.04,10119.92465,136,41.2904,{"date":480,"open":276,"high":417,"low":481,"close":248,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",41.225,0.164,0.4,14880.8037,127,41.3033,{"date":488,"open":489,"high":267,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",41.3361,41.17,41.176,-0.2097,-0.51,21222.496,130,41.2995,{"date":498,"open":246,"high":499,"low":417,"close":500,"change":501,"percent_change":280,"volume":502,"transactions":503,"vwap":504},"2026-08-19",41.4799,41.3857,0.0057,7933.496,90,41.4329,{"date":506,"open":507,"high":401,"low":450,"close":238,"change":508,"percent_change":509,"volume":510,"transactions":202,"vwap":511},"2026-08-18",41.3562,-0.095,-0.23,20090.496,41.3653,{"date":513,"open":16,"high":16,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",41.4485,41.475,-0.0848,-0.2,17088.1138,199,41.5362,{"date":522,"open":218,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",41.6134,41.51,41.5598,0.0069,0.02,9241.0785,129,41.6306,{"date":532,"open":248,"high":533,"low":248,"close":534,"change":535,"percent_change":220,"volume":536,"transactions":462,"vwap":537},"2026-08-13",41.6164,41.5529,0.1129,16679.6855,41.5737,{"date":539,"open":277,"high":524,"low":285,"close":449,"change":280,"percent_change":527,"volume":540,"transactions":541,"vwap":542},"2026-08-12",34235.5865,163,41.4644,{"date":544,"open":229,"high":545,"low":257,"close":390,"change":169,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",41.4999,-0.07,12848.5865,97,41.4385,{"date":551,"open":276,"high":277,"low":276,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",41.46,-0.01,-0.02,10706.36829,89,41.4242,{"date":559,"open":560,"high":227,"low":560,"close":227,"change":199,"percent_change":200,"volume":561,"transactions":562,"vwap":563},"2026-08-07",41.23,10900.70742,109,41.4208,{"date":565,"open":248,"high":401,"low":381,"close":566,"change":567,"percent_change":315,"volume":568,"transactions":569,"vwap":570},"2026-08-06",41.3498,-0.0265,9908.7865,76,41.3515,{"date":572,"open":573,"high":246,"low":574,"close":575,"change":576,"percent_change":315,"volume":577,"transactions":297,"vwap":578},"2026-08-05",41.3538,41.3416,41.3763,-0.0237,9240.70728,41.3913,{"date":580,"open":382,"high":390,"low":382,"close":285,"change":581,"percent_change":582,"volume":583,"transactions":337,"vwap":584},"2026-08-04",0.36,0.88,9537.2895,41.376,{"date":586,"open":587,"high":143,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":241,"vwap":592},"2026-08-03",40.9399,41.04,0.32,0.79,20656.34048,41.0211,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",40.61,40.844,40.5617,40.72,0.1052,0.26,25486.5865,200,40.7605,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",40.48,40.68,40.4123,40.6148,0.2898,0.72,12747.79847,134,40.5714,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":92,"volume":622,"transactions":623,"vwap":624},"2026-07-29",40.5,40.66,40.3201,40.325,-0.3,14609.5865,195,40.4572,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":357,"vwap":634},"2026-07-28",40.57,40.6697,40.5041,40.625,0.085,0.21,34441.5865,40.6234,{"date":636,"open":637,"high":638,"low":606,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",40.6,40.71,40.54,0.0115,0.03,29421.5865,185,40.5568,{"date":646,"open":627,"high":647,"low":606,"close":648,"change":649,"percent_change":527,"volume":650,"transactions":651,"vwap":652},"2026-07-24",40.6599,40.5285,0.0085,28226.4895,159,40.5483,{"date":654,"open":627,"high":627,"low":655,"close":656,"change":621,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",40.45,40.52,-0.73,70384.5865,323,40.5227,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":230,"volume":668,"transactions":669,"vwap":670},"2026-07-22",40.805,40.86,40.755,40.82,0.0301,58671.5865,260,40.809,{"date":672,"open":598,"high":666,"low":673,"close":674,"change":675,"percent_change":200,"volume":676,"transactions":677,"vwap":678},"2026-07-21",40.63,40.7899,0.1199,109005.5865,374,40.7548,{"date":680,"open":598,"high":681,"low":595,"close":682,"change":683,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-20",40.76,40.67,0,41789.5865,216,40.7133,{"date":688,"open":618,"high":689,"low":690,"close":682,"change":691,"percent_change":154,"volume":692,"transactions":693,"vwap":694},"2026-07-17",40.7599,40.62,-0.17,1310005.8543,415,40.6616,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":475,"percent_change":19,"volume":701,"transactions":702,"vwap":703},"2026-07-16",40.92,40.94,40.78,40.84,91778.8543,150,40.8571,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":553,"percent_change":554,"volume":710,"transactions":711,"vwap":712},"2026-07-15",40.93,40.95,40.8,40.88,38422.3657,222,40.9031,{"date":714,"open":700,"high":332,"low":715,"close":716,"change":219,"percent_change":220,"volume":717,"transactions":718,"vwap":719},"2026-07-14",40.74,40.89,49320.61,283,40.8534,{"date":721,"open":709,"high":722,"low":681,"close":699,"change":723,"percent_change":724,"volume":725,"transactions":613,"vwap":726},"2026-07-13",40.885,-0.13,-0.32,19916.825,40.8122,{"date":728,"open":709,"high":729,"low":699,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-10",40.91,0.096,0.24,72500,{"date":734,"open":607,"high":735,"low":595,"close":736,"change":737,"percent_change":453,"volume":738,"transactions":9,"vwap":736},"2026-07-09",40.845,40.814,0.154,25000,{"date":740,"open":741,"high":682,"low":617,"close":618,"change":742,"percent_change":517,"volume":743,"transactions":9,"vwap":618},"2026-07-08",40.65,-0.08,31100,{"date":745,"open":666,"high":666,"low":637,"close":715,"change":19,"percent_change":345,"volume":746,"transactions":9,"vwap":715},"2026-07-07",33900,{"date":748,"open":749,"high":700,"low":749,"close":700,"change":750,"percent_change":365,"volume":751,"transactions":9,"vwap":700},"2026-07-06",40.64,0.22,88500,{"date":753,"open":754,"high":708,"low":755,"close":690,"change":19,"percent_change":756,"volume":757,"transactions":9,"vwap":690},"2026-07-02",40.73,40.53,-0.25,86800,{"date":759,"open":749,"high":760,"low":761,"close":598,"change":63,"percent_change":334,"volume":762,"transactions":9,"vwap":598},"2026-07-01",40.77,40.59,624300,{"date":764,"open":754,"high":760,"low":682,"close":760,"change":219,"percent_change":220,"volume":765,"transactions":9,"vwap":760},"2026-06-30",137400,{"date":767,"open":598,"high":598,"low":768,"close":618,"change":769,"percent_change":683,"volume":770,"transactions":9,"vwap":618},"2026-06-29",40.606,0.001,21000,{"date":772,"open":682,"high":607,"low":773,"close":774,"change":775,"percent_change":169,"volume":776,"transactions":9,"vwap":774},"2026-06-26",40.56,40.659,-0.011,6600,{"date":778,"open":682,"high":607,"low":637,"close":682,"change":527,"percent_change":779,"volume":780,"transactions":9,"vwap":682},"2026-06-25",0.05,8600,{"date":782,"open":761,"high":607,"low":761,"close":741,"change":239,"percent_change":49,"volume":783,"transactions":9,"vwap":741},"2026-06-24",14000,{"date":785,"open":618,"high":618,"low":761,"close":595,"change":786,"percent_change":315,"volume":787,"transactions":9,"vwap":595},"2026-06-23",-0.025,25700,{"date":789,"open":749,"high":618,"low":673,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-22",40.635,0.06,0.15,7000,{"date":795,"open":595,"high":690,"low":796,"close":796,"change":683,"percent_change":683,"volume":797,"transactions":9,"vwap":796},"2026-06-18",40.575,9400,{"date":799,"open":773,"high":673,"low":800,"close":796,"change":786,"percent_change":315,"volume":801,"transactions":9,"vwap":796},"2026-06-17",40.535,5100,{"date":803,"open":741,"high":741,"low":773,"close":637,"change":280,"percent_change":527,"volume":804,"transactions":9,"vwap":637},"2026-06-16",7900,{"date":806,"open":807,"high":690,"low":773,"close":761,"change":779,"percent_change":164,"volume":808,"transactions":9,"vwap":761},"2026-06-15",40.58,8400,{"date":810,"open":800,"high":761,"low":811,"close":639,"change":239,"percent_change":49,"volume":812,"transactions":9,"vwap":639},"2026-06-12",40.481,4100,{"date":814,"open":606,"high":656,"low":815,"close":617,"change":219,"percent_change":220,"volume":816,"transactions":9,"vwap":617},"2026-06-11",40.37,9100,{"date":818,"open":819,"high":606,"low":815,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-10",40.465,40.39,-0.046,-0.11,3200,{"date":825,"open":826,"high":755,"low":827,"close":828,"change":829,"percent_change":443,"volume":830,"transactions":9,"vwap":828},"2026-06-09",40.521,40.31,40.436,-0.084,28600,{"date":832,"open":833,"high":755,"low":833,"close":656,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":656},"2026-06-08",40.46,0.065,0.16,9700,{"date":838,"open":627,"high":627,"low":839,"close":840,"change":841,"percent_change":443,"volume":842,"transactions":9,"vwap":840},"2026-06-05",40.43,40.455,-0.085,5800,{"date":844,"open":627,"high":627,"low":845,"close":639,"change":846,"percent_change":553,"volume":847,"transactions":9,"vwap":639},"2026-06-04",40.51,-0.005,1300,{"date":849,"open":850,"high":637,"low":851,"close":852,"change":853,"percent_change":469,"volume":854,"transactions":9,"vwap":852},"2026-06-03",40.55,40.49,40.545,0.035,6300,{"date":856,"open":617,"high":845,"low":857,"close":845,"change":858,"percent_change":280,"volume":859,"transactions":9,"vwap":845},"2026-06-02",40.47,0.005,3900,{"date":861,"open":655,"high":850,"low":655,"close":862,"change":683,"percent_change":683,"volume":863,"transactions":9,"vwap":862},"2026-06-01",40.505,47100,{"date":865,"open":866,"high":639,"low":867,"close":862,"change":868,"percent_change":219,"volume":869,"transactions":9,"vwap":862},"2026-05-29",40.485,40.471,0.045,4500,{"date":871,"open":872,"high":656,"low":873,"close":833,"change":683,"percent_change":683,"volume":874,"transactions":9,"vwap":833},"2026-05-28",40.475,40.431,8500,{"date":876,"open":877,"high":617,"low":878,"close":833,"change":779,"percent_change":164,"volume":879,"transactions":9,"vwap":833},"2026-05-27",40.429,40.42,48300,{"date":881,"open":833,"high":606,"low":882,"close":883,"change":858,"percent_change":280,"volume":884,"transactions":9,"vwap":883},"2026-05-26",40.4,40.41,17800,{"date":886,"open":883,"high":887,"low":815,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-05-22",40.419,40.405,0.075,0.19,2700,{"date":893,"open":894,"high":883,"low":894,"close":895,"change":553,"percent_change":554,"volume":896,"transactions":9,"vwap":895},"2026-05-21",40.32,40.33,2600,{"date":898,"open":899,"high":815,"low":899,"close":900,"change":901,"percent_change":902,"volume":859,"transactions":9,"vwap":900},"2026-05-20",40.27,40.34,0.055,0.14,{"date":904,"open":905,"high":900,"low":906,"close":907,"change":846,"percent_change":553,"volume":908,"transactions":9,"vwap":907},"2026-05-19",40.26,40.25,40.285,24900,{"date":910,"open":911,"high":912,"low":906,"close":913,"change":683,"percent_change":683,"volume":914,"transactions":9,"vwap":913},"2026-05-18",40.251,40.307,40.29,8200,{"date":916,"open":917,"high":895,"low":918,"close":913,"change":786,"percent_change":315,"volume":919,"transactions":9,"vwap":913},"2026-05-15",40.28,40.24,2800,{"date":921,"open":922,"high":922,"low":917,"close":923,"change":868,"percent_change":219,"volume":924,"transactions":9,"vwap":923},"2026-05-14",40.35,40.315,4900,{"date":926,"open":927,"high":827,"low":918,"close":899,"change":280,"percent_change":527,"volume":891,"transactions":9,"vwap":899},"2026-05-13",40.3,{"date":929,"open":899,"high":899,"low":930,"close":905,"change":280,"percent_change":527,"volume":931,"transactions":9,"vwap":905},"2026-05-12",40.22,4700,{"date":933,"open":934,"high":927,"low":934,"close":906,"change":935,"percent_change":239,"volume":896,"transactions":9,"vwap":906},"2026-05-11",40.2,0.015,{"date":937,"open":938,"high":913,"low":938,"close":939,"change":889,"percent_change":890,"volume":940,"transactions":9,"vwap":939},"2026-05-08",40.17,40.235,5700,{"date":942,"open":934,"high":918,"low":943,"close":943,"change":683,"percent_change":683,"volume":944,"transactions":9,"vwap":943},"2026-05-07",40.16,5300,{"date":946,"open":947,"high":930,"low":947,"close":943,"change":469,"percent_change":750,"volume":948,"transactions":9,"vwap":943},"2026-05-06",40.135,11300,{"date":950,"open":951,"high":951,"low":952,"close":952,"change":230,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-05",40.15,40.07,0.18,9900,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":691,"volume":962,"transactions":9,"vwap":960},"2026-05-04",40.09,40.12,39.99,40,-0.067,16800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":902,"volume":970,"transactions":9,"vwap":968},"2026-05-01",40.060001,40.13,40.049999,40.067001,0.057,28300,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-30",39.945,40.02,39.91,40.0099983,0.091,0.23,8000,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":554,"volume":987,"transactions":9,"vwap":985},"2026-04-29",39.918,39.95,39.87,39.919,-0.009,8300,{"date":989,"open":990,"high":991,"low":990,"close":992,"change":769,"percent_change":683,"volume":962,"transactions":9,"vwap":992},"2026-04-28",39.885,39.93,39.928,{"date":994,"open":995,"high":996,"low":995,"close":997,"change":998,"percent_change":527,"volume":940,"transactions":9,"vwap":997},"2026-04-27",39.84,39.94,39.927,0.007,{"date":1000,"open":1001,"high":1002,"low":995,"close":1002,"change":1003,"percent_change":69,"volume":859,"transactions":9,"vwap":1002},"2026-04-24",39.85,39.92,0.13,{"date":1005,"open":1006,"high":1002,"low":1007,"close":1008,"change":1009,"percent_change":691,"volume":1010,"transactions":9,"vwap":1008},"2026-04-23",39.878,39.7,39.79,-0.066,5500,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":270,"volume":1017,"transactions":9,"vwap":1015},"2026-04-22",39.8,39.88,39.856,0.121,3600,{"date":1019,"open":1013,"high":995,"low":1020,"close":1021,"change":1022,"percent_change":691,"volume":1023,"transactions":9,"vwap":1021},"2026-04-21",39.73,39.735,-0.068,3800,{"date":1025,"open":1013,"high":1001,"low":1026,"close":1027,"change":1028,"percent_change":822,"volume":1029,"transactions":9,"vwap":1027},"2026-04-20",39.74,39.803,-0.042,6900,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":200,"volume":808,"transactions":9,"vwap":1034},"2026-04-17",39.77,39.886,39.845,0.115,{"date":1037,"open":1038,"high":1020,"low":1039,"close":1020,"change":1040,"percent_change":469,"volume":884,"transactions":9,"vwap":1020},"2026-04-16",39.66,39.635,0.036,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1044,"change":1046,"percent_change":731,"volume":1047,"transactions":9,"vwap":1044},"2026-04-15",39.64,39.694,39.59,0.097,3700,{"date":1049,"open":1050,"high":1043,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":931,"transactions":9,"vwap":1052},"2026-04-14",39.55,39.5,39.597,0.177,0.45,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-13",39.25,39.429,39.42,0.145,0.37,6000,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":554,"volume":1070,"transactions":9,"vwap":1068},"2026-04-10",39.325,39.33,39.22,39.275,-0.008,12800,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":453,"volume":869,"transactions":9,"vwap":1076},"2026-04-09",39.16,39.31,39.09,39.283,0.147,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-08",39.12,39.187,39.07,39.136,0.507,1.31,5900,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1090,"change":1092,"percent_change":230,"volume":1047,"transactions":9,"vwap":1090},"2026-04-07",38.42,38.629,38.41,0.027,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":1098,"percent_change":978,"volume":780,"transactions":9,"vwap":1097},"2026-04-06",38.51,38.603,38.602,0.089,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":239,"percent_change":49,"volume":1104,"transactions":9,"vwap":1103},"2026-04-02",38.27,38.52,38.513,289200,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":1110,"percent_change":1111,"volume":1010,"transactions":9,"vwap":1109},"2026-04-01",38.47,38.6,38.473,0.176,0.46,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1115,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1115},"2026-03-31",38.0099983,38.297,37.94,0.637,1.69,5000,{"date":1121,"open":1122,"high":1123,"low":22,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-03-30",37.8,37.86,37.66,-0.124,-0.33,10600,{"date":1129,"open":1116,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-03-27",37.97,37.731,37.784,-0.316,-0.83,3400,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":924,"transactions":9,"vwap":1139},"2026-03-26",38.43,38.099998,-0.385,-1,{"date":1143,"open":1144,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":210,"volume":1148,"transactions":9,"vwap":1146},"2026-03-25",38.56,38.46,38.485,0.134,1600,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1153,"change":1154,"percent_change":355,"volume":1155,"transactions":9,"vwap":1153},"2026-03-24",38.4,38.44,38.351,-0.099,1700,{"date":1157,"open":1108,"high":1158,"low":1091,"close":1159,"change":1160,"percent_change":1161,"volume":1029,"transactions":9,"vwap":1159},"2026-03-23",38.605,38.45,0.268,0.7,{"date":1163,"open":1151,"high":1151,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-20",38.15,38.182,-0.278,-0.72,18300,{"date":1170,"open":1171,"high":1144,"low":1172,"close":1145,"change":1173,"percent_change":621,"volume":1174,"transactions":9,"vwap":1145},"2026-03-19",38.465,38.38,-0.114,12500,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":92,"volume":823,"transactions":9,"vwap":1178},"2026-03-18",38.791,38.574,-0.286,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1184,"change":953,"percent_change":1185,"volume":944,"transactions":9,"vwap":1184},"2026-03-17",38.76,38.88,38.86,0.47,{"date":1187,"open":1188,"high":1189,"low":1188,"close":1190,"change":890,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-16",38.64,38.79,38.68,0.49,4800,{"date":1194,"open":1195,"high":1189,"low":1196,"close":1196,"change":1197,"percent_change":1126,"volume":987,"transactions":9,"vwap":1196},"2026-03-13",38.7,38.49,-0.126,{"date":1199,"open":1195,"high":1195,"low":1200,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-12",38.616,-0.304,-0.78,2200,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":469,"percent_change":978,"volume":854,"transactions":9,"vwap":1209},"2026-03-11",38.87,38.96,38.84,38.92,{"date":1211,"open":1206,"high":1212,"low":1213,"close":1213,"change":546,"percent_change":1214,"volume":1047,"transactions":9,"vwap":1213},"2026-03-10",38.995,38.83,-0.18,{"date":1216,"open":1217,"high":1218,"low":1102,"close":1218,"change":890,"percent_change":1191,"volume":1219,"transactions":9,"vwap":1218},"2026-03-09",38.607,38.9,7800,{"date":1221,"open":1222,"high":1208,"low":1223,"close":1223,"change":756,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-06",38.73,38.71,-0.64,17100,{"date":1227,"open":1228,"high":1228,"low":1208,"close":1207,"change":19,"percent_change":355,"volume":1229,"transactions":9,"vwap":1207},"2026-03-05",39.029999,24800,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":978,"volume":896,"transactions":9,"vwap":1234},"2026-03-04",38.95,39.14,39.060001,0.088,{"date":1237,"open":1213,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-03",39.02,38.74,38.972,-0.139,-0.36,3100,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":1249,"percent_change":19,"volume":801,"transactions":9,"vwap":1248},"2026-03-02",39.0099983,39.17,39.111,-0.039,{"date":1251,"open":1228,"high":1252,"low":1253,"close":1252,"change":1254,"percent_change":475,"volume":1255,"transactions":9,"vwap":1252},"2026-02-27",39.15,38.993,-0.015,7200,{"date":1257,"open":1258,"high":1259,"low":1082,"close":1260,"change":1261,"percent_change":250,"volume":1155,"transactions":9,"vwap":1260},"2026-02-26",39.13,39.18,39.165,-0.055,{"date":1263,"open":1258,"high":1264,"low":1258,"close":1067,"change":231,"percent_change":1265,"volume":1135,"transactions":9,"vwap":1067},"2026-02-25",39.23,0.44,{"date":1267,"open":1268,"high":1258,"low":1207,"close":1269,"change":1270,"percent_change":220,"volume":919,"transactions":9,"vwap":1269},"2026-02-24",38.98,39.049999,0.104,{"date":1272,"open":1268,"high":1246,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-23",38.927,38.946,-0.194,-0.5,2900,{"date":1279,"open":1280,"high":1233,"low":1246,"close":1233,"change":890,"percent_change":1191,"volume":931,"transactions":9,"vwap":1233},"2026-02-20",39.075001,{"date":1282,"open":1283,"high":1284,"low":1209,"close":1232,"change":546,"percent_change":1214,"volume":1192,"transactions":9,"vwap":1232},"2026-02-19",39.025002,39.080002,{"date":1286,"open":1287,"high":1258,"low":1287,"close":1238,"change":469,"percent_change":978,"volume":869,"transactions":9,"vwap":1238},"2026-02-18",38.97,{"date":1289,"open":1290,"high":1291,"low":1290,"close":1292,"change":1293,"percent_change":239,"volume":1294,"transactions":9,"vwap":1292},"2026-02-17",38.8,38.99,38.93,0.014,6500,{"date":1296,"open":1232,"high":1246,"low":1297,"close":1297,"change":1298,"percent_change":-6,"volume":1017,"transactions":9,"vwap":1297},"2026-02-13",38.916,-0.001,{"date":1300,"open":1301,"high":1301,"low":1302,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-02-12",39.19,38.917,-0.233,-0.6,10500,{"date":1307,"open":1308,"high":1259,"low":1284,"close":1252,"change":230,"percent_change":953,"volume":1294,"transactions":9,"vwap":1252},"2026-02-11",39.11,{"date":1310,"open":1252,"high":1301,"low":1284,"close":1284,"change":169,"percent_change":742,"volume":1311,"transactions":9,"vwap":1284},"2026-02-10",14300,{"date":1313,"open":1314,"high":1301,"low":1228,"close":1308,"change":230,"percent_change":953,"volume":1023,"transactions":9,"vwap":1308},"2026-02-09",39.071999,{"date":1316,"open":1317,"high":1082,"low":1317,"close":1318,"change":270,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-06",38.945,39.040001,0.77,4200,{"date":1322,"open":1323,"high":1183,"low":1239,"close":1239,"change":1303,"percent_change":1304,"volume":1135,"transactions":9,"vwap":1239},"2026-02-05",38.865,{"date":1325,"open":1228,"high":1269,"low":1326,"close":1327,"change":1328,"percent_change":334,"volume":869,"transactions":9,"vwap":1327},"2026-02-04",38.923,38.973,-0.047,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1238,"change":546,"percent_change":1214,"volume":1333,"transactions":9,"vwap":1238},"2026-02-03",39.29,38.89,4300,{"date":1335,"open":1234,"high":1336,"low":1207,"close":1075,"change":1337,"percent_change":902,"volume":1338,"transactions":9,"vwap":1075},"2026-02-02",39.199,0.056,22400,{"date":1340,"open":1287,"high":1341,"low":1287,"close":1342,"change":1343,"percent_change":756,"volume":1344,"transactions":9,"vwap":1342},"2026-01-30",39.099998,39.034,-0.096,5600,{"date":1346,"open":1347,"high":1258,"low":1348,"close":1258,"change":641,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1258},"2026-01-29",39.095001,38.969,0.08,6200,{"date":1352,"open":1252,"high":1353,"low":1082,"close":1341,"change":1354,"percent_change":63,"volume":1355,"transactions":9,"vwap":1341},"2026-01-28",39.159,-0.019,3500,{"date":1357,"open":1358,"high":1233,"low":1359,"close":1360,"change":1361,"percent_change":953,"volume":1362,"transactions":9,"vwap":1360},"2026-01-27",39.126,39.115,39.119,0.069,1800,{"date":1364,"open":1284,"high":1258,"low":1228,"close":1269,"change":1365,"percent_change":49,"volume":1366,"transactions":9,"vwap":1269},"2026-01-26",0.039,3000,{"date":1368,"open":1369,"high":1370,"low":1268,"close":1371,"change":769,"percent_change":683,"volume":919,"transactions":9,"vwap":1371},"2026-01-23",39.013,39.058998,39.011002,{"date":1373,"open":1374,"high":1318,"low":1287,"close":1246,"change":219,"percent_change":1375,"volume":1135,"transactions":9,"vwap":1246},"2026-01-22",38.979,0.28,{"date":1377,"open":1208,"high":1232,"low":1378,"close":1218,"change":835,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1218},"2026-01-21",38.752,0.41,9200,{"date":1382,"open":1383,"high":1183,"low":1239,"close":1239,"change":756,"percent_change":1224,"volume":812,"transactions":9,"vwap":1239},"2026-01-20",38.876,{"date":1385,"open":1238,"high":1082,"low":1291,"close":1291,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1291},"2026-01-16",-0.035,-0.09,7100,{"date":1390,"open":1238,"high":1269,"low":1246,"close":1283,"change":1391,"percent_change":731,"volume":1392,"transactions":9,"vwap":1283},"2026-01-15",0.092,2100,{"date":1394,"open":1268,"high":1238,"low":1395,"close":1396,"change":1397,"percent_change":190,"volume":1192,"transactions":9,"vwap":1396},"2026-01-14",38.878,38.933,-0.057,{"date":1399,"open":1233,"high":1233,"low":1287,"close":1291,"change":315,"percent_change":190,"volume":1400,"transactions":9,"vwap":1291},"2026-01-13",8700,{"date":1402,"open":1246,"high":1075,"low":1403,"close":1269,"change":791,"percent_change":792,"volume":1320,"transactions":9,"vwap":1269},"2026-01-12",38.991,{"date":1405,"open":1291,"high":1234,"low":1268,"close":1291,"change":1349,"percent_change":632,"volume":1406,"transactions":9,"vwap":1291},"2026-01-09",18700,{"date":1408,"open":1287,"high":1287,"low":1218,"close":1409,"change":1410,"percent_change":334,"volume":854,"transactions":9,"vwap":1409},"2026-01-08",38.91,-0.045,{"date":1412,"open":1292,"high":1291,"low":1209,"close":1413,"change":1410,"percent_change":334,"volume":1127,"transactions":9,"vwap":1413},"2026-01-07",38.955,{"date":1415,"open":1232,"high":1416,"low":1218,"close":1416,"change":902,"percent_change":581,"volume":1417,"transactions":9,"vwap":1416},"2026-01-06",39,6700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1184,"change":469,"percent_change":978,"volume":1192,"transactions":9,"vwap":1184},"2026-01-05",38.905,38.94,38.85,{"date":1424,"open":1425,"high":1426,"low":1239,"close":1427,"change":527,"percent_change":779,"volume":1428,"transactions":9,"vwap":1427},"2026-01-02",38.81,38.841,38.77,7600,{"date":1430,"open":1208,"high":1431,"low":1239,"close":1432,"change":1433,"percent_change":517,"volume":1434,"transactions":9,"vwap":1432},"2025-12-31",38.853,38.75,-0.079,3300,{"date":1436,"open":1184,"high":1209,"low":1437,"close":1438,"change":775,"percent_change":169,"volume":1350,"transactions":9,"vwap":1438},"2025-12-30",38.82,38.829,{"date":1440,"open":1208,"high":1441,"low":1213,"close":1208,"change":1022,"percent_change":691,"volume":944,"transactions":9,"vwap":1208},"2025-12-29",38.866,{"date":1443,"open":1184,"high":1292,"low":1422,"close":1444,"change":1445,"percent_change":779,"volume":1362,"transactions":9,"vwap":1444},"2025-12-26",38.908,0.018,{"date":1447,"open":1213,"high":1332,"low":1448,"close":1332,"change":1349,"percent_change":632,"volume":891,"transactions":9,"vwap":1332},"2025-12-24",38.821,{"date":1450,"open":1182,"high":1184,"low":1182,"close":1425,"change":779,"percent_change":1003,"volume":1451,"transactions":9,"vwap":1425},"2025-12-23",10400,{"date":1453,"open":1222,"high":1454,"low":1222,"close":1182,"change":1455,"percent_change":220,"volume":1456,"transactions":9,"vwap":1182},"2025-12-22",38.782,0.105,7500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":483,"volume":1243,"transactions":9,"vwap":1462},"2025-12-19",38.645,38.69,38.61,38.655,0.155,{"date":1465,"open":1095,"high":1466,"low":1467,"close":1467,"change":219,"percent_change":200,"volume":1468,"transactions":9,"vwap":1467},"2025-12-18",38.592,38.5,13800,{"date":1470,"open":1471,"high":1461,"low":1472,"close":1472,"change":190,"percent_change":108,"volume":940,"transactions":9,"vwap":1472},"2025-12-17",38.53,38.39,{"date":1474,"open":1108,"high":1108,"low":1107,"close":1475,"change":1476,"percent_change":691,"volume":1477,"transactions":9,"vwap":1475},"2025-12-16",38.54,-0.065,14100,{"date":1479,"open":1188,"high":1480,"low":1481,"close":1158,"change":1386,"percent_change":1387,"volume":944,"transactions":9,"vwap":1158},"2025-12-15",38.65,38.576,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1188,"change":19,"percent_change":355,"volume":1487,"transactions":9,"vwap":1188},"2025-12-12",38.682,38.686,38.55,1585600,{"date":1489,"open":1490,"high":1239,"low":1490,"close":1239,"change":834,"percent_change":231,"volume":1491,"transactions":9,"vwap":1239},"2025-12-11",38.57,13100,{"date":1493,"open":1475,"high":1223,"low":1471,"close":1494,"change":1495,"percent_change":210,"volume":1496,"transactions":9,"vwap":1494},"2025-12-10",38.675,0.135,18900,{"date":1498,"open":1144,"high":1499,"low":1475,"close":1475,"change":315,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1475},"2025-12-09",38.617,-0.16,26200,{"date":1503,"open":1504,"high":1158,"low":1095,"close":1108,"change":846,"percent_change":553,"volume":1505,"transactions":9,"vwap":1108},"2025-12-08",38.58,21300,{"date":1507,"open":1097,"high":1508,"low":1144,"close":1158,"change":853,"percent_change":469,"volume":854,"transactions":9,"vwap":1158},"2025-12-05",38.62,{"date":1510,"open":1486,"high":1504,"low":1196,"close":1490,"change":791,"percent_change":835,"volume":808,"transactions":9,"vwap":1490},"2025-12-04",{"date":1512,"open":1095,"high":1490,"low":1107,"close":1095,"change":280,"percent_change":641,"volume":1513,"transactions":9,"vwap":1095},"2025-12-03",6800,{"date":1515,"open":1145,"high":1471,"low":1152,"close":1467,"change":1516,"percent_change":1349,"volume":1517,"transactions":9,"vwap":1467},"2025-12-02",0.029,5200,{"date":1519,"open":1145,"high":1467,"low":1091,"close":1520,"change":1521,"percent_change":475,"volume":1491,"transactions":9,"vwap":1520},"2025-12-01",38.471,-0.017,{"date":1523,"open":1472,"high":1467,"low":1472,"close":1524,"change":1525,"percent_change":219,"volume":801,"transactions":9,"vwap":1524},"2025-11-28",38.488,0.043,{"date":1527,"open":1528,"high":1196,"low":1528,"close":1529,"change":1455,"percent_change":220,"volume":954,"transactions":9,"vwap":1529},"2025-11-26",38.34,38.445,{"date":1531,"open":1532,"high":1528,"low":1532,"close":1528,"change":902,"percent_change":1061,"volume":1533,"transactions":9,"vwap":1528},"2025-11-25",38.14,4600,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":854,"transactions":9,"vwap":1539},"2025-11-24",38.13,38.23,38.12,38.2,0.249,0.66,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":581,"volume":914,"transactions":9,"vwap":1546},"2025-11-21",37.81,38.029999,37.951,0.137,{"date":1549,"open":1537,"high":1537,"low":1122,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-11-20",37.814,-0.209,-0.55,7700,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":419,"percent_change":750,"volume":1255,"transactions":9,"vwap":1558},"2025-11-19",37.93,38.118,38.022999,{"date":1560,"open":1561,"high":1562,"low":1561,"close":1116,"change":1563,"percent_change":1564,"volume":1344,"transactions":9,"vwap":1116},"2025-11-18",37.88,38.060001,-0.146,-0.38,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1173,"percent_change":621,"volume":1570,"transactions":9,"vwap":1569},"2025-11-17",38.19,38.00099945,38.085999,13700,{"date":1572,"open":1536,"high":1573,"low":1574,"close":1539,"change":1365,"percent_change":49,"volume":1127,"transactions":9,"vwap":1539},"2025-11-14",38.3,38.095001,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-13",38.35,38.389,38.141,38.161,-0.234,-0.61,18000,{"date":1585,"open":1151,"high":1152,"low":1586,"close":1587,"change":786,"percent_change":546,"volume":1243,"transactions":9,"vwap":1587},"2025-11-12",38.36,38.395,{"date":1589,"open":1590,"high":1152,"low":1591,"close":1089,"change":853,"percent_change":469,"volume":1592,"transactions":9,"vwap":1089},"2025-11-11",38.329,38.32,19400,{"date":1594,"open":1472,"high":1091,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-10",38.29,38.385,0.229,0.6,35600,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1603,"change":1605,"percent_change":315,"volume":1029,"transactions":9,"vwap":1603},"2025-11-07",38.109,38.156,38.030998,-0.021,{"date":1607,"open":1608,"high":1609,"low":1580,"close":1610,"change":1611,"percent_change":1612,"volume":823,"transactions":9,"vwap":1610},"2025-11-06",38.308,38.33,38.177,-0.143,-0.37,{"date":1614,"open":1615,"high":1172,"low":1615,"close":1591,"change":1616,"percent_change":231,"volume":1029,"transactions":9,"vwap":1591},"2025-11-05",38.28,0.066,{"date":1618,"open":1573,"high":1609,"low":1539,"close":1619,"change":1197,"percent_change":1126,"volume":1620,"transactions":9,"vwap":1619},"2025-11-04",38.254,10800,{"date":1622,"open":1472,"high":1472,"low":1623,"close":1172,"change":280,"percent_change":641,"volume":979,"transactions":9,"vwap":1172},"2025-11-03",38.31,{"date":1625,"open":1626,"high":1626,"low":1573,"close":1627,"change":527,"percent_change":779,"volume":1628,"transactions":9,"vwap":1627},"2025-10-31",38.435,38.37,11600,{"date":1630,"open":1528,"high":1159,"low":1623,"close":1577,"change":546,"percent_change":1214,"volume":987,"transactions":9,"vwap":1577},"2025-10-30",{"date":1632,"open":1159,"high":1633,"low":1172,"close":1089,"change":553,"percent_change":169,"volume":1570,"transactions":9,"vwap":1089},"2025-10-29",38.48,{"date":1635,"open":1159,"high":1471,"low":1627,"close":1138,"change":554,"percent_change":63,"volume":1636,"transactions":9,"vwap":1138},"2025-10-28",76900,{"date":1638,"open":1171,"high":1196,"low":1089,"close":1159,"change":469,"percent_change":978,"volume":1639,"transactions":9,"vwap":1159},"2025-10-27",10000,{"date":1641,"open":1472,"high":1642,"low":1609,"close":1586,"change":1455,"percent_change":220,"volume":944,"transactions":9,"vwap":1586},"2025-10-24",38.393,{"date":1644,"open":1645,"high":1623,"low":1646,"close":1647,"change":469,"percent_change":731,"volume":1648,"transactions":9,"vwap":1647},"2025-10-23",38.26,38.16,38.255,11800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":841,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-22",38.18,38.22,38.080002,38.165,-0.22,19800,{"date":1658,"open":1659,"high":1595,"low":1539,"close":1660,"change":1661,"percent_change":527,"volume":1583,"transactions":9,"vwap":1660},"2025-10-21",38.264,38.25,0.008,{"date":1663,"open":1139,"high":1615,"low":1139,"close":1664,"change":1665,"percent_change":1666,"volume":1219,"transactions":9,"vwap":1664},"2025-10-20",38.242,0.232,0.61,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1114,"change":779,"percent_change":1003,"volume":1406,"transactions":9,"vwap":1114},"2025-10-17",37.89,38.09,{"date":1672,"open":1673,"high":1674,"low":1669,"close":1675,"change":1676,"percent_change":1500,"volume":1677,"transactions":9,"vwap":1675},"2025-10-16",38.11,38.21,37.96,-0.061,12100,{"date":1679,"open":1532,"high":1646,"low":1130,"close":1680,"change":1681,"percent_change":641,"volume":793,"transactions":9,"vwap":1680},"2025-10-15",38.021,0.011,{"date":1683,"open":1684,"high":1562,"low":1685,"close":1114,"change":683,"percent_change":683,"volume":780,"transactions":9,"vwap":1114},"2025-10-14",37.888,37.858,{"date":1687,"open":1688,"high":1670,"low":1688,"close":1114,"change":632,"percent_change":412,"volume":797,"transactions":9,"vwap":1114},"2025-10-13",37.98,{"date":1690,"open":1139,"high":1691,"low":1122,"close":1122,"change":1692,"percent_change":1693,"volume":808,"transactions":9,"vwap":1122},"2025-10-10",38.205,-0.355,-0.93,{"date":1695,"open":1164,"high":1696,"low":1139,"close":1697,"change":475,"percent_change":19,"volume":1698,"transactions":9,"vwap":1697},"2025-10-09",38.265,38.155,7300,{"date":1700,"open":1701,"high":1702,"low":1646,"close":1703,"change":901,"percent_change":902,"volume":1704,"transactions":9,"vwap":1703},"2025-10-08",38.175,38.201,38.195,4000,{"date":1706,"open":1707,"high":1651,"low":1708,"close":1532,"change":1709,"percent_change":517,"volume":940,"transactions":9,"vwap":1532},"2025-10-07",38.17,38.098,-0.076,{"date":1711,"open":1536,"high":1712,"low":1536,"close":1713,"change":1616,"percent_change":231,"volume":1294,"transactions":9,"vwap":1713},"2025-10-06",38.24,38.216,{"date":1715,"open":1716,"high":1712,"low":1673,"close":1164,"change":858,"percent_change":280,"volume":1620,"transactions":9,"vwap":1164},"2025-10-03",38.214,{"date":1718,"open":1164,"high":1651,"low":1139,"close":1719,"change":998,"percent_change":527,"volume":1648,"transactions":9,"vwap":1719},"2025-10-02",38.145,{"date":1721,"open":1670,"high":1651,"low":1670,"close":1722,"change":1516,"percent_change":1349,"volume":801,"transactions":9,"vwap":1722},"2025-10-01",38.138,{"date":1724,"open":1114,"high":1602,"low":1114,"close":1602,"change":1725,"percent_change":164,"volume":1726,"transactions":9,"vwap":1602},"2025-09-30",0.044,22600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1365,"percent_change":49,"volume":1168,"transactions":9,"vwap":1732},"2025-09-29",38.049999,38.114,38.040001,38.064999,{"date":1734,"open":1688,"high":1731,"low":1735,"close":1736,"change":1737,"percent_change":220,"volume":1738,"transactions":9,"vwap":1736},"2025-09-26",37.961,38.026001,0.101,11900,{"date":1740,"open":1741,"high":1742,"low":1741,"close":1743,"change":546,"percent_change":1214,"volume":1620,"transactions":9,"vwap":1743},"2025-09-25",37.825,37.979,37.925,{"date":1745,"open":1114,"high":1746,"low":1116,"close":1747,"change":858,"percent_change":280,"volume":1748,"transactions":9,"vwap":1747},"2025-09-24",38.02,37.995,14200,{"date":1750,"open":1114,"high":1532,"low":1751,"close":1752,"change":742,"percent_change":443,"volume":1753,"transactions":9,"vwap":1752},"2025-09-23",37.972,37.99,22300,{"date":1755,"open":1545,"high":1536,"low":1545,"close":1756,"change":641,"percent_change":1349,"volume":1757,"transactions":9,"vwap":1756},"2025-09-22",38.07,26900,{"date":1759,"open":1752,"high":1562,"low":1760,"close":1731,"change":1445,"percent_change":779,"volume":1070,"transactions":9,"vwap":1731},"2025-09-19",37.95,{"date":1762,"open":1760,"high":1731,"low":1763,"close":1764,"change":1391,"percent_change":731,"volume":1765,"transactions":9,"vwap":1764},"2025-09-18",37.92,38.021999,18800,{"date":1767,"open":1123,"high":1768,"low":1123,"close":1556,"change":1069,"percent_change":554,"volume":1127,"transactions":9,"vwap":1556},"2025-09-17",37.991,{"date":1770,"open":1116,"high":1752,"low":1763,"close":1771,"change":554,"percent_change":63,"volume":1772,"transactions":9,"vwap":1771},"2025-09-16",37.938,18600,{"date":1774,"open":1775,"high":1775,"low":1763,"close":1776,"change":1777,"percent_change":164,"volume":987,"transactions":9,"vwap":1776},"2025-09-15",38,37.958,0.046,{"date":1779,"open":1561,"high":1116,"low":1561,"close":1780,"change":1781,"percent_change":239,"volume":1782,"transactions":9,"vwap":1780},"2025-09-12",37.912,0.017,10200,{"date":1784,"open":1785,"high":1786,"low":1123,"close":1787,"change":1788,"percent_change":632,"volume":1789,"transactions":9,"vwap":1787},"2025-09-11",37.885,37.919,37.895,0.081,11500,{"date":1791,"open":1544,"high":1792,"low":1793,"close":1550,"change":1794,"percent_change":231,"volume":1795,"transactions":9,"vwap":1550},"2025-09-10",37.848,37.741,0.064,8100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1794,"percent_change":231,"volume":1456,"transactions":9,"vwap":1801},"2025-09-09",37.7,37.77,37.665,37.75,{"date":1803,"open":1804,"high":1805,"low":1124,"close":1806,"change":1807,"percent_change":230,"volume":1219,"transactions":9,"vwap":1806},"2025-09-08",37.67,37.76,37.686,0.025,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":723,"volume":1350,"transactions":9,"vwap":1812},"2025-09-05",37.71,37.609,37.661,-0.049,{"date":1815,"open":1816,"high":1810,"low":1816,"close":1810,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1810},"2025-09-04",37.56,0.179,0.48,13600,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":1681,"percent_change":641,"volume":1517,"transactions":9,"vwap":1824},"2025-09-03",37.43,37.57,37.531,{"date":1826,"open":1822,"high":1827,"low":1828,"close":1827,"change":63,"percent_change":723,"volume":1829,"transactions":9,"vwap":1827},"2025-09-02",37.52,37.36,64000,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1823,"change":508,"percent_change":756,"volume":1355,"transactions":9,"vwap":1823},"2025-08-29",37.59,37.53,{"date":1835,"open":1836,"high":1800,"low":1836,"close":1800,"change":1837,"percent_change":835,"volume":924,"transactions":9,"vwap":1800},"2025-08-28",37.573,0.061,{"date":1839,"open":1816,"high":1840,"low":1841,"close":1842,"change":1725,"percent_change":164,"volume":1843,"transactions":9,"vwap":1842},"2025-08-27",37.619,37.547,37.604,36800,{"date":1845,"open":1846,"high":1847,"low":1848,"close":1816,"change":935,"percent_change":239,"volume":954,"transactions":9,"vwap":1816},"2025-08-26",37.532,37.6,37.48,{"date":1850,"open":1816,"high":1851,"low":1852,"close":1853,"change":1254,"percent_change":475,"volume":1086,"transactions":9,"vwap":1853},"2025-08-25",37.58,37.49,37.545,{"date":1855,"open":1856,"high":1847,"low":1856,"close":1816,"change":1857,"percent_change":324,"volume":1010,"transactions":9,"vwap":1816},"2025-08-22",37.35,0.235,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":1261,"percent_change":190,"volume":1864,"transactions":9,"vwap":1863},"2025-08-21",37.297,37.33,37.27,37.325,8800,{"date":1866,"open":1867,"high":1822,"low":1868,"close":1869,"change":1870,"percent_change":546,"volume":1871,"transactions":9,"vwap":1869},"2025-08-20",37.302,37.26,37.38,-0.027,9800,{"date":1873,"open":1848,"high":1827,"low":1874,"close":1875,"change":1876,"percent_change":1655,"volume":987,"transactions":9,"vwap":1875},"2025-08-19",37.37,37.407,-0.083,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1852,"change":683,"percent_change":683,"volume":1882,"transactions":9,"vwap":1852},"2025-08-18",37.44,37.51,37.42,17700,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1852,"change":1386,"percent_change":1387,"volume":1887,"transactions":9,"vwap":1852},"2025-08-15",37.61,37.46,7400,{"date":1889,"open":1890,"high":1891,"low":1886,"close":1892,"change":683,"percent_change":683,"volume":1513,"transactions":9,"vwap":1892},"2025-08-14",37.5,37.55,37.525,{"date":1894,"open":1816,"high":1816,"low":1886,"close":1892,"change":230,"percent_change":890,"volume":1895,"transactions":9,"vwap":1892},"2025-08-13",15900,{"date":1897,"open":1898,"high":1852,"low":1898,"close":1899,"change":482,"percent_change":1265,"volume":1900,"transactions":9,"vwap":1899},"2025-08-12",37.323,37.455,15500,{"date":1902,"open":1863,"high":1856,"low":1868,"close":1903,"change":1904,"percent_change":475,"volume":874,"transactions":9,"vwap":1903},"2025-08-11",37.291,-0.014,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1620,"transactions":9,"vwap":1910},"2025-08-08",37.3,37.348,37.231,37.305,0.144,0.39,{"date":1914,"open":1907,"high":1907,"low":1915,"close":1916,"change":1917,"percent_change":190,"volume":1782,"transactions":9,"vwap":1916},"2025-08-07",37.061001,37.161,-0.054,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":631,"percent_change":978,"volume":1924,"transactions":9,"vwap":1923},"2025-08-06",37.14,37.249,37.09,37.215,11700,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":475,"percent_change":822,"volume":1931,"transactions":9,"vwap":1930},"2025-08-05",37.169,37.2,37.07,37.13,11100,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":731,"percent_change":1938,"volume":797,"transactions":9,"vwap":1937},"2025-08-04",37.099998,37.18,37.080002,37.17,0.65,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":517,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-08-01",36.95,36.998,36.85,36.93,-0.54,14900,{"date":1948,"open":1856,"high":1856,"low":1930,"close":1930,"change":315,"percent_change":1500,"volume":1949,"transactions":9,"vwap":1930},"2025-07-31",12900,{"date":1951,"open":1868,"high":1952,"low":1953,"close":1954,"change":1410,"percent_change":334,"volume":1955,"transactions":9,"vwap":1954},"2025-07-30",37.29,37.12,37.19,15600,{"date":1957,"open":1958,"high":1958,"low":1954,"close":1959,"change":554,"percent_change":63,"volume":1960,"transactions":9,"vwap":1959},"2025-07-29",37.32,37.235,13900,{"date":1962,"open":1963,"high":1964,"low":1928,"close":1965,"change":553,"percent_change":169,"volume":1966,"transactions":9,"vwap":1965},"2025-07-28",37.22,37.31,37.255,24400,{"date":1968,"open":1969,"high":1970,"low":1954,"close":1971,"change":779,"percent_change":1003,"volume":1972,"transactions":9,"vwap":1971},"2025-07-25",37.23,37.28,37.265,20100,{"date":1974,"open":1928,"high":1969,"low":1975,"close":1923,"change":631,"percent_change":978,"volume":1976,"transactions":9,"vwap":1923},"2025-07-24",37.15,10100,{"date":1978,"open":1922,"high":1937,"low":1979,"close":1930,"change":791,"percent_change":835,"volume":1980,"transactions":9,"vwap":1930},"2025-07-23",37.040001,22200,{"date":1982,"open":1983,"high":1922,"low":1984,"close":1929,"change":469,"percent_change":731,"volume":1985,"transactions":9,"vwap":1929},"2025-07-22",37.060001,36.97,9600,{"date":1987,"open":1941,"high":1953,"low":1941,"close":1988,"change":683,"percent_change":683,"volume":1989,"transactions":9,"vwap":1988},"2025-07-21",36.98,23000,{"date":1991,"open":1983,"high":1992,"low":1993,"close":1988,"change":553,"percent_change":169,"volume":1994,"transactions":9,"vwap":1988},"2025-07-18",37.069,36.921,17600,{"date":1996,"open":1944,"high":1997,"low":1944,"close":1998,"change":1455,"percent_change":1375,"volume":1999,"transactions":9,"vwap":1998},"2025-07-17",37.02,36.99,16300,{"date":2001,"open":1943,"high":1944,"low":2002,"close":2003,"change":889,"percent_change":420,"volume":2004,"transactions":9,"vwap":2003},"2025-07-16",36.76,36.885,20300,{"date":2006,"open":2007,"high":1953,"low":2008,"close":2008,"change":1387,"percent_change":345,"volume":2009,"transactions":9,"vwap":2008},"2025-07-15",37,36.81,55100,{"date":2011,"open":2012,"high":2013,"low":2008,"close":2014,"change":1807,"percent_change":230,"volume":2015,"transactions":9,"vwap":2014},"2025-07-14",36.89,36.94,36.9,17900,{"date":2017,"open":1943,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":394,"volume":2022,"transactions":9,"vwap":2020},"2025-07-11",36.91,36.841,36.875,-0.105,46900,{"date":2024,"open":2018,"high":1988,"low":2008,"close":1988,"change":1349,"percent_change":750,"volume":2025,"transactions":9,"vwap":1988},"2025-07-10",29800,{"date":2027,"open":2028,"high":2014,"low":2002,"close":2014,"change":469,"percent_change":731,"volume":2029,"transactions":9,"vwap":2014},"2025-07-09",36.87,31300,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2008,"change":2035,"percent_change":220,"volume":2036,"transactions":9,"vwap":2008},"2025-07-08",36.82,36.83,36.74,0.098,65800,{"date":2038,"open":2012,"high":2012,"low":2039,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-07-07",36.712,-0.178,-0.48,48400,{"date":2044,"open":2045,"high":1941,"low":2008,"close":2012,"change":239,"percent_change":219,"volume":2046,"transactions":9,"vwap":2012},"2025-07-03",36.86,70700,{"date":2048,"open":2049,"high":2045,"low":2050,"close":1943,"change":49,"percent_change":220,"volume":2051,"transactions":9,"vwap":1943},"2025-07-02",36.73,36.7,1665400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":475,"percent_change":822,"volume":2058,"transactions":9,"vwap":2057},"2025-07-01",36.66,36.78,36.65,36.75,393100,{"date":2060,"open":2054,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":611,"volume":2065,"transactions":9,"vwap":2063},"2025-06-30",36.84,36.593,36.79,0.262,139300,{"date":2067,"open":2068,"high":2069,"low":2070,"close":2071,"change":2072,"percent_change":589,"volume":884,"transactions":9,"vwap":2071},"2025-06-27",36.57,36.63,36.3,36.528,0.118,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":1355,"transactions":9,"vwap":2076},"2025-06-26",36.25,36.41,0.358,0.99,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":986,"percent_change":554,"volume":1765,"transactions":9,"vwap":2084},"2025-06-25",36.049999,36.16,35.99,36.051998,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-06-24",36.039001,36.12,36.061001,0.388,1.09,4400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":2099,"volume":1428,"transactions":9,"vwap":2096},"2025-06-23",35.569,35.673,35.411,0.343,0.97,{"date":2101,"open":2102,"high":2102,"low":2103,"close":2104,"change":841,"percent_change":345,"volume":854,"transactions":9,"vwap":2104},"2025-06-20",35.53,35.26,35.33,{"date":2106,"open":2107,"high":2108,"low":2097,"close":2109,"change":1387,"percent_change":756,"volume":987,"transactions":9,"vwap":2109},"2025-06-18",35.461,35.638,35.415,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":1704,"transactions":9,"vwap":2115},"2025-06-17",35.59,35.65,35.39,35.505,-0.225,-0.63,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1912,"percent_change":2124,"volume":1320,"transactions":9,"vwap":2123},"2025-06-16",35.68,35.8,35.62,35.73,1.1,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":1380,"transactions":9,"vwap":2130},"2025-06-13",35.51,35.639,35.305,35.34,-0.405,-1.13,{"date":2134,"open":2122,"high":2135,"low":2122,"close":2136,"change":2137,"percent_change":581,"volume":1362,"transactions":9,"vwap":2136},"2025-06-12",35.766,35.745,0.128,{"date":2139,"open":2140,"high":2121,"low":2141,"close":2142,"change":2143,"percent_change":691,"volume":1277,"transactions":9,"vwap":2142},"2025-06-11",35.735,35.555,35.617,-0.062,{"date":2145,"open":2146,"high":2147,"low":2127,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-06-10",35.56,35.679,0.149,0.42,2400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2102,"change":935,"percent_change":239,"volume":808,"transactions":9,"vwap":2102},"2025-06-09",35.52,35.575,35.515,{"date":2157,"open":2127,"high":2158,"low":2159,"close":2155,"change":2160,"percent_change":305,"volume":924,"transactions":9,"vwap":2155},"2025-06-06",35.55,35.43,0.359,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":2041,"volume":2167,"transactions":9,"vwap":2165},"2025-06-05",35.24,35.47,35.156,-0.171,169700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":527,"volume":1513,"transactions":9,"vwap":2172},"2025-06-04",35.37,35.38,35.327,0.006,{"date":2175,"open":2176,"high":2171,"low":2176,"close":2177,"change":2178,"percent_change":132,"volume":812,"transactions":9,"vwap":2177},"2025-06-03",35.17,35.321,0.207,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":730,"percent_change":220,"volume":812,"transactions":9,"vwap":2183},"2025-06-02",34.9,35.14,35.114,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2187,"change":1365,"percent_change":219,"volume":1127,"transactions":9,"vwap":2187},"2025-05-30",34.99,35.018002,34.66,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":2195,"percent_change":210,"volume":896,"transactions":9,"vwap":2194},"2025-05-29",34.93,35.0099983,34.91,34.979,0.123,{"date":2197,"open":2182,"high":2182,"low":2198,"close":2198,"change":2199,"percent_change":2041,"volume":1203,"transactions":9,"vwap":2198},"2025-05-28",34.856,-0.167,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2203,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2203},"2025-05-27",34.82,35.022999,34.74,0.596,1.73,15200,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2212,"change":2213,"percent_change":1167,"volume":891,"transactions":9,"vwap":2212},"2025-05-23",34.27,34.545,34.427,-0.248,{"date":2215,"open":2216,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":779,"volume":1277,"transactions":9,"vwap":2218},"2025-05-22",34.7,34.6,34.675,0.016,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":1698,"transactions":9,"vwap":2225},"2025-05-21",34.96,35.11,34.57,34.659,-0.442,-1.26,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":508,"percent_change":2234,"volume":891,"transactions":9,"vwap":2233},"2025-05-20",35.080002,35.173,35.040001,35.101,-0.27,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":2240,"percent_change":791,"volume":2241,"transactions":9,"vwap":2239},"2025-05-19",34.92,35.197,35.196,0.021,24700,{"date":2243,"open":2232,"high":2244,"low":2245,"close":2244,"change":2246,"percent_change":2247,"volume":776,"transactions":9,"vwap":2244},"2025-05-16",35.175,35.026001,0.285,0.82,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2252,"change":2253,"percent_change":164,"volume":940,"transactions":9,"vwap":2252},"2025-05-15",34.76,35.007,34.89,0.041,{"date":2255,"open":2256,"high":2257,"low":2250,"close":2258,"change":2259,"percent_change":230,"volume":793,"transactions":9,"vwap":2258},"2025-05-14",34.83,34.88,34.849,0.026,{"date":2261,"open":2262,"high":2181,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":816,"transactions":9,"vwap":2263},"2025-05-13",34.77,34.823,0.271,0.78,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":2272,"volume":1017,"transactions":9,"vwap":2270},"2025-05-12",34.37,34.59,34.552,0.902,2.68,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":509,"volume":2280,"transactions":9,"vwap":2278},"2025-05-09",33.77,33.823,33.61,33.65,-0.078,9500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":452,"percent_change":1185,"volume":2287,"transactions":9,"vwap":2286},"2025-05-08",33.73,34.029999,33.6,33.728,88900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":2294,"percent_change":1912,"volume":1417,"transactions":9,"vwap":2293},"2025-05-07",33.555,33.64,33.41,33.571,0.131,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":657,"volume":1960,"transactions":9,"vwap":2300},"2025-05-06",33.55,33.62,33.29,33.44,-0.247,{"date":2303,"open":2277,"high":2304,"low":2277,"close":2305,"change":2306,"percent_change":493,"volume":1062,"transactions":9,"vwap":2305},"2025-05-05",33.82,33.687,-0.172,{"date":2308,"open":2309,"high":2310,"low":2309,"close":2311,"change":2312,"percent_change":2313,"volume":823,"transactions":9,"vwap":2311},"2025-05-02",33.76,33.92,33.859,0.429,1.28,{"date":2315,"open":2316,"high":2283,"low":2317,"close":2317,"change":1235,"percent_change":600,"volume":2318,"transactions":9,"vwap":2317},"2025-05-01",33.67,33.43,59000,{"date":2320,"open":2321,"high":2322,"low":175,"close":2322,"change":230,"percent_change":632,"volume":1350,"transactions":9,"vwap":2322},"2025-04-30",33,33.342,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":2328,"percent_change":1111,"volume":2329,"transactions":9,"vwap":2327},"2025-04-29",33.080002,33.285,33.272,0.152,16500,{"date":179,"open":2331,"high":2331,"low":2332,"close":2333,"change":1387,"percent_change":2234,"volume":2334,"transactions":9,"vwap":2333},33.21,32.89,33.12,10300]