[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBAP":3,"homepage-market-summary":25,"stock-historical-XBAP":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XBAP","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 Accelerated 9 Buffer ETF - April","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"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},43.13,43.185,43.22,43.18,-0.05,-0.12,1226.9142,43.25,37.72,9492.349719171314,97.8,1353,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,57,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":17,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":34},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":11},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":34},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":20,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},34.3,19392,7077979.779512,24.4,"2025-04-28",[179,182,191,200,207,216,225,235,241,249,256,265,272,281,289,298,307,314,324,333,343,352,362,369,377,381,389,398,406,412,419,425,432,441,449,457,465,474,481,489,499,506,512,518,528,536,544,553,564,572,581,591,598,605,614,622,631,640,647,655,663,671,680,689,696,701,706,712,718,724,730,738,745,751,757,763,771,777,785,793,800,809,817,825,831,837,845,852,858,863,870,875,879,882,888,895,901,908,914,921,929,934,939,945,952,958,962,966,971,979,985,990,999,1005,1010,1017,1023,1032,1037,1042,1048,1054,1059,1066,1074,1083,1090,1098,1106,1113,1119,1126,1135,1142,1148,1151,1159,1164,1168,1173,1179,1186,1189,1193,1196,1200,1207,1212,1216,1222,1229,1234,1240,1245,1250,1254,1256,1259,1262,1266,1269,1273,1276,1280,1286,1291,1296,1300,1305,1309,1315,1319,1323,1325,1329,1332,1338,1342,1348,1352,1357,1363,1369,1373,1376,1381,1385,1388,1393,1399,1402,1406,1410,1417,1420,1423,1427,1430,1433,1437,1442,1447,1452,1457,1464,1469,1475,1481,1488,1493,1498,1504,1509,1514,1518,1523,1530,1534,1538,1545,1552,1558,1565,1573,1580,1585,1592,1595,1600,1605,1612,1617,1620,1624,1628,1631,1634,1641,1646,1651,1656,1660,1664,1667,1672,1676,1683,1690,1696,1700,1705,1710,1715,1720,1724,1727,1731,1735,1739,1744,1746,1751,1758,1764,1767,1773,1777,1782,1786,1791,1796,1800,1805,1809,1814,1819,1824,1831,1837,1842,1847,1852,1859,1865,1870,1876,1882,1888,1893,1898,1902,1908,1914,1921,1927,1933,1940,1946,1953,1960,1965,1970,1972,1974,1978,1984,1989,1996,2002,2007,2012,2017,2023,2030,2036,2041,2046,2051,2055,2059,2065,2071,2075,2080,2084,2090,2097,2103,2108,2114,2123,2131,2138,2142,2149,2152,2158,2162,2167,2172,2177,2182,2188,2192,2196,2203,2208,2216,2223,2228,2235,2241,2244,2247,2253,2259,2265,2273,2280,2289,2294,2300,2307,2312,2320],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":180,"vwap":181},39,43.1689,{"date":183,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-07",43.24,43.16,-0.025,-0.06,3657.932,48,43.2032,{"date":192,"open":193,"high":20,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-06",43.2,43.205,0.06,0.14,1482.135,51,43.2166,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":48,"volume":205,"transactions":47,"vwap":206},"2026-10-05",43.11,43.145,0.045,1535.04046,43.1239,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":47,"vwap":215},"2026-10-02",43.1399,43.04,43.1,0.04,0.09,3225.637308,43.0567,{"date":217,"open":218,"high":219,"low":220,"close":219,"change":221,"percent_change":162,"volume":222,"transactions":223,"vwap":224},"2026-10-01",42.9901,43.06,42.955,0.05,3012.5954,43,42.9754,{"date":226,"open":227,"high":228,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-30",43.03,43.07,43.01,0.005,0.01,5310.7974,50,43.0222,{"date":236,"open":227,"high":227,"low":237,"close":237,"change":186,"percent_change":187,"volume":238,"transactions":239,"vwap":240},"2026-09-29",43.005,561.7974,30,43.0192,{"date":242,"open":243,"high":210,"low":243,"close":227,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",42.98,-0.01,-0.02,8915.9305,83,42.9942,{"date":250,"open":251,"high":252,"low":229,"close":210,"change":253,"percent_change":162,"volume":254,"transactions":180,"vwap":255},"2026-09-25",43.02,43.0532,0.0517,1727.1193,43.0193,{"date":257,"open":229,"high":251,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",42.95,42.9883,0.0083,0.02,6226.02207,73,42.9708,{"date":266,"open":243,"high":251,"low":267,"close":243,"change":268,"percent_change":269,"volume":270,"transactions":47,"vwap":271},"2026-09-23",42.945,-0.0454,-0.11,3085.0442,42.9847,{"date":273,"open":274,"high":211,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-22",43.08,43.0254,0.0554,0.13,1706.7877,40,43.0756,{"date":282,"open":283,"high":219,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":198,"vwap":288},"2026-09-21",42.981,42.97,0.1001,0.23,5059.59363,42.9904,{"date":290,"open":291,"high":292,"low":291,"close":293,"change":294,"percent_change":221,"volume":295,"transactions":296,"vwap":297},"2026-09-18",42.83,42.89,42.8699,0.0199,1323.7877,42,42.8501,{"date":299,"open":300,"high":292,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":279,"vwap":306},"2026-09-17",42.88,42.84,42.85,0.1548,0.36,6391.1456,42.8776,{"date":308,"open":309,"high":291,"low":310,"close":310,"change":311,"percent_change":187,"volume":312,"transactions":279,"vwap":313},"2026-09-16",42.77,42.6952,-0.0248,721.4436,42.7739,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",42.76,42.82,42.72,-0.0662,-0.15,12354.0105,55,42.7602,{"date":325,"open":326,"high":327,"low":326,"close":328,"change":329,"percent_change":18,"volume":330,"transactions":331,"vwap":332},"2026-09-14",42.71,42.8199,42.7862,-0.0523,248.0105,21,42.7627,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",42.86,42.79,42.8385,0.1374,0.32,5873.0105,49,42.835,{"date":344,"open":345,"high":346,"low":345,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":263,"vwap":351},"2026-09-10",42.65,42.78,42.7011,-0.0996,-0.23,5853.0834,42.7317,{"date":353,"open":354,"high":291,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",42.81,42.7702,42.8007,-0.0543,-0.13,12027.98242,44,42.8098,{"date":363,"open":317,"high":364,"low":317,"close":365,"change":366,"percent_change":244,"volume":367,"transactions":296,"vwap":368},"2026-09-08",42.93,42.855,-0.005,2446.9013,42.8928,{"date":370,"open":371,"high":372,"low":371,"close":335,"change":373,"percent_change":374,"volume":375,"transactions":341,"vwap":376},"2026-09-04",42.73,42.89385,-0.07,-0.16,2526.9013,42.8627,{"date":378,"open":317,"high":364,"low":317,"close":364,"change":196,"percent_change":67,"volume":379,"transactions":180,"vwap":380},"2026-09-03",2536.02714,42.9083,{"date":382,"open":309,"high":336,"low":383,"close":336,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",42.75,0.084,0.2,1260.9013,26,42.7709,{"date":390,"open":391,"high":316,"low":392,"close":393,"change":394,"percent_change":358,"volume":395,"transactions":396,"vwap":397},"2026-09-01",42.7,42.68,42.706,-0.054,7693.9013,81,42.7179,{"date":399,"open":326,"high":400,"low":326,"close":316,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",42.8,0.03,0.07,7219.1113,85,42.7848,{"date":407,"open":408,"high":408,"low":371,"close":371,"change":245,"percent_change":17,"volume":409,"transactions":410,"vwap":411},"2026-08-28",42.795,1796.9013,62,42.7517,{"date":413,"open":309,"high":400,"low":414,"close":383,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":355},"2026-08-27",42.7301,0.08,0.19,91960.9013,35,{"date":420,"open":309,"high":309,"low":421,"close":421,"change":261,"percent_change":221,"volume":422,"transactions":423,"vwap":424},"2026-08-26",42.67,434.6093,32,42.7372,{"date":426,"open":427,"high":326,"low":427,"close":345,"change":428,"percent_change":245,"volume":429,"transactions":430,"vwap":431},"2026-08-25",42.63,-0.0066,778.9013,28,42.6815,{"date":433,"open":434,"high":434,"low":435,"close":436,"change":437,"percent_change":213,"volume":438,"transactions":439,"vwap":440},"2026-08-24",42.66,42.6,42.6566,0.0366,2729.8294,59,42.631,{"date":442,"open":443,"high":444,"low":445,"close":445,"change":195,"percent_change":196,"volume":446,"transactions":447,"vwap":448},"2026-08-21",42.621,42.6431,42.62,926.6853,36,42.6337,{"date":450,"open":345,"high":345,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",42.56,-0.0851,-0.2,6581.9013,54,42.6078,{"date":458,"open":459,"high":392,"low":459,"close":460,"change":461,"percent_change":162,"volume":462,"transactions":463,"vwap":464},"2026-08-19",42.61,42.6451,0.0502,1238.9013,31,42.6379,{"date":466,"open":459,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",42.6455,42.5949,-0.0607,-0.14,1409.9013,33,42.6196,{"date":475,"open":316,"high":316,"low":427,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":189,"vwap":480},"2026-08-17",42.6556,-0.0446,-0.1,5472.3238,42.6853,{"date":482,"open":309,"high":309,"low":483,"close":484,"change":485,"percent_change":401,"volume":486,"transactions":487,"vwap":488},"2026-08-14",42.6456,42.7002,0.0145,7613.8562,45,42.6912,{"date":490,"open":491,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",42.69,42.7414,42.6857,0.0957,0.22,2269.5923,47,42.6984,{"date":500,"open":501,"high":391,"low":502,"close":502,"change":503,"percent_change":503,"volume":504,"transactions":463,"vwap":505},"2026-08-12",42.645,42.59,0,4829.4894,42.635,{"date":507,"open":508,"high":435,"low":509,"close":502,"change":244,"percent_change":245,"volume":510,"transactions":279,"vwap":511},"2026-08-11",42.5895,42.5501,1573.281,42.5868,{"date":513,"open":514,"high":515,"low":435,"close":435,"change":261,"percent_change":221,"volume":516,"transactions":279,"vwap":517},"2026-08-10",42.615,42.6599,2793.2643,42.6192,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":511},"2026-08-07",42.57,42.656,42.55,42.58,0.065,0.15,2781.0106,41,{"date":529,"open":451,"high":451,"low":530,"close":531,"change":532,"percent_change":269,"volume":533,"transactions":534,"vwap":535},"2026-08-06",42.5,42.515,-0.048,18285.0106,156,42.5168,{"date":537,"open":538,"high":520,"low":538,"close":539,"change":540,"percent_change":415,"volume":541,"transactions":542,"vwap":543},"2026-08-05",42.48,42.563,0.0358,29015.518,202,42.513,{"date":545,"open":546,"high":522,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":455,"vwap":552},"2026-08-04",42.45,42.44,42.5272,0.1422,0.34,6367.87095,42.4735,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",42.36,42.43,42.35,42.385,0.1257,0.3,2874.139,29,42.3755,{"date":565,"open":566,"high":567,"low":568,"close":567,"change":569,"percent_change":111,"volume":570,"transactions":463,"vwap":571},"2026-07-31",42.12,42.2593,42.04,0.1317,2467,42.1419,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":472,"vwap":580},"2026-07-30",42.05,42.15,42.1276,0.2348,0.56,1862.385,42.1187,{"date":582,"open":583,"high":584,"low":585,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",42.02,42.09,41.8928,-0.1272,-0.3,10552,25,42.0202,{"date":592,"open":583,"high":593,"low":583,"close":583,"change":594,"percent_change":245,"volume":595,"transactions":596,"vwap":597},"2026-07-28",42.11,-0.0098,6337,58,42.0511,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":602,"percent_change":277,"volume":603,"transactions":589,"vwap":604},"2026-07-27",41.96,42.0298,0.0543,915,42.0072,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":196,"volume":612,"transactions":423,"vwap":613},"2026-07-24",41.95,42.0456,41.94,41.9755,0.0597,2471,41.9649,{"date":615,"open":609,"high":616,"low":617,"close":618,"change":619,"percent_change":106,"volume":620,"transactions":387,"vwap":621},"2026-07-23",41.9681,41.89,41.9158,-0.1642,2033,41.9234,{"date":623,"open":584,"high":624,"low":625,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",42.1212,42.08,-0.04,-0.09,10063,82,42.0889,{"date":632,"open":633,"high":634,"low":635,"close":566,"change":636,"percent_change":637,"volume":638,"transactions":527,"vwap":639},"2026-07-21",42.075,42.1799,42.06,0.1207,0.29,5129,42.1009,{"date":641,"open":568,"high":642,"low":643,"close":643,"change":644,"percent_change":196,"volume":645,"transactions":447,"vwap":646},"2026-07-20",42.0699,41.9993,0.0593,3401,42.0331,{"date":648,"open":649,"high":650,"low":609,"close":609,"change":651,"percent_change":652,"volume":653,"transactions":463,"vwap":654},"2026-07-17",42.0385,42.0499,-0.167,-0.4,1296,41.9928,{"date":656,"open":657,"high":657,"low":625,"close":658,"change":659,"percent_change":374,"volume":660,"transactions":661,"vwap":662},"2026-07-16",42.145,42.107,-0.0678,1991,18,42.099,{"date":664,"open":665,"high":666,"low":665,"close":666,"change":667,"percent_change":277,"volume":668,"transactions":669,"vwap":670},"2026-07-15",42.1,42.1748,0.0546,2977,34,42.1211,{"date":672,"open":673,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":322,"vwap":679},"2026-07-14",42.16,42.07,42.1202,0.0902,0.21,5102.191,42.0911,{"date":681,"open":574,"high":566,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-13",42.01,42.03,-0.119,-0.28,11739.751134,122,42.0539,{"date":690,"open":691,"high":673,"low":692,"close":693,"change":694,"percent_change":677,"volume":695,"transactions":9,"vwap":693},"2026-07-10",42.041,42.040001,42.149,0.089,12800,{"date":697,"open":600,"high":698,"low":600,"close":699,"change":415,"percent_change":416,"volume":700,"transactions":9,"vwap":699},"2026-07-09",42.14,42.060001,2800,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":186,"percent_change":187,"volume":705,"transactions":9,"vwap":704},"2026-07-08",41.953,41.98,700,{"date":707,"open":708,"high":699,"low":708,"close":709,"change":710,"percent_change":358,"volume":711,"transactions":9,"vwap":709},"2026-07-07",41.982,42.0050011,-0.055,11100,{"date":713,"open":674,"high":674,"low":714,"close":699,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":699},"2026-07-06",42.0099983,0.103,0.25,3600,{"date":719,"open":609,"high":600,"low":720,"close":721,"change":722,"percent_change":401,"volume":723,"transactions":9,"vwap":721},"2026-07-02",41.88,41.957,0.013,5400,{"date":725,"open":296,"high":726,"low":727,"close":727,"change":728,"percent_change":-6,"volume":729,"transactions":9,"vwap":727},"2026-07-01",42.0079994,41.944,-0.002,1100,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":339,"volume":737,"transactions":9,"vwap":735},"2026-06-30",41.935,41.979,41.93,41.946,0.132,1600,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":196,"percent_change":550,"volume":744,"transactions":9,"vwap":743},"2026-06-29",41.79,41.84,41.72,41.814,2400,{"date":746,"open":747,"high":748,"low":749,"close":748,"change":384,"percent_change":385,"volume":750,"transactions":9,"vwap":748},"2026-06-26",41.51,41.674,41.5,7500,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":231,"percent_change":261,"volume":756,"transactions":9,"vwap":755},"2026-06-25",41.57,41.7,41.59,11200,{"date":758,"open":759,"high":760,"low":761,"close":759,"change":245,"percent_change":17,"volume":762,"transactions":9,"vwap":759},"2026-06-24",41.58,41.689,41.55,4200,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-23",41.61,41.68,41.6,-0.155,-0.37,2900,{"date":772,"open":773,"high":773,"low":774,"close":775,"change":230,"percent_change":231,"volume":776,"transactions":9,"vwap":775},"2026-06-22",41.787,41.745,41.755,3800,{"date":778,"open":779,"high":780,"low":742,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-18",41.73,41.83,41.75,0.111,0.27,11000,{"date":786,"open":787,"high":720,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-17",41.845,41.635,41.639,-0.214,-0.51,11500,{"date":794,"open":780,"high":795,"low":796,"close":797,"change":798,"percent_change":17,"volume":799,"transactions":9,"vwap":797},"2026-06-16",41.87,41.8,41.853,-0.022,5900,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-15",41.91,41.92,41.841,41.875,0.222,0.53,10000,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-12",41.52,41.71,41.653,0.071,0.17,3200,{"date":818,"open":819,"high":765,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-11",41.36,41.3,41.582,0.235,0.57,10800,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":799,"transactions":9,"vwap":828},"2026-06-10",41.531,41.347,-0.191,-0.46,{"date":832,"open":755,"high":755,"low":833,"close":834,"change":835,"percent_change":140,"volume":836,"transactions":9,"vwap":834},"2026-06-09",41.33,41.538,-0.077,5300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":385,"volume":844,"transactions":9,"vwap":842},"2026-06-08",41.65,41.69,41.56,41.615,0.085,5800,{"date":846,"open":847,"high":781,"low":848,"close":849,"change":850,"percent_change":851,"volume":792,"transactions":9,"vwap":849},"2026-06-05",41.725,41.45,41.53,-0.36,-0.86,{"date":853,"open":854,"high":855,"low":854,"close":617,"change":856,"percent_change":783,"volume":857,"transactions":9,"vwap":617},"2026-06-04",41.77,41.9,0.114,12300,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":140,"volume":171,"transactions":9,"vwap":861},"2026-06-03",41.815,41.776,-0.079,{"date":864,"open":865,"high":720,"low":866,"close":867,"change":868,"percent_change":231,"volume":869,"transactions":9,"vwap":867},"2026-06-02",41.86,41.82,41.855,0.004,9800,{"date":871,"open":865,"high":617,"low":741,"close":872,"change":873,"percent_change":401,"volume":874,"transactions":9,"vwap":872},"2026-06-01",41.851,0.011,5700,{"date":876,"open":877,"high":741,"low":854,"close":741,"change":402,"percent_change":815,"volume":878,"transactions":9,"vwap":741},"2026-05-29",41.781,14800,{"date":880,"open":742,"high":780,"low":754,"close":854,"change":195,"percent_change":196,"volume":881,"transactions":9,"vwap":854},"2026-05-28",8900,{"date":883,"open":884,"high":885,"low":886,"close":812,"change":887,"percent_change":401,"volume":717,"transactions":9,"vwap":812},"2026-05-27",41.685,41.78,41.677,0.012,{"date":889,"open":890,"high":742,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-26",41.67,41.698,0.067,0.16,3900,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":213,"volume":900,"transactions":9,"vwap":898},"2026-05-22",41.655,41.631,0.037,500,{"date":902,"open":903,"high":904,"low":903,"close":905,"change":906,"percent_change":525,"volume":907,"transactions":9,"vwap":905},"2026-05-21",41.485,41.62,41.594,0.064,10600,{"date":909,"open":910,"high":911,"low":912,"close":849,"change":162,"percent_change":637,"volume":913,"transactions":9,"vwap":849},"2026-05-20",41.47,41.54,41.43,15500,{"date":915,"open":916,"high":917,"low":833,"close":918,"change":919,"percent_change":373,"volume":920,"transactions":9,"vwap":918},"2026-05-19",41.42,41.445,41.41,-0.031,7400,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":402,"volume":928,"transactions":9,"vwap":926},"2026-05-18",41.475,41.509,41.404,41.441,0.031,7200,{"date":930,"open":918,"high":910,"low":931,"close":918,"change":932,"percent_change":349,"volume":933,"transactions":9,"vwap":918},"2026-05-15",41.4,-0.095,13600,{"date":935,"open":936,"high":761,"low":936,"close":937,"change":213,"percent_change":495,"volume":938,"transactions":9,"vwap":937},"2026-05-14",41.46,41.505,11700,{"date":940,"open":941,"high":936,"low":941,"close":942,"change":943,"percent_change":415,"volume":944,"transactions":9,"vwap":942},"2026-05-13",41.37,41.415,0.032,8300,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":950,"percent_change":245,"volume":951,"transactions":9,"vwap":949},"2026-05-12",41.28,41.385,41.383,-0.008,3100,{"date":953,"open":918,"high":954,"low":955,"close":956,"change":957,"percent_change":167,"volume":816,"transactions":9,"vwap":956},"2026-05-11",41.49,41.38,41.391,-0.014,{"date":959,"open":941,"high":960,"low":941,"close":960,"change":415,"percent_change":416,"volume":961,"transactions":9,"vwap":960},"2026-05-08",41.405,2000,{"date":963,"open":936,"high":936,"low":820,"close":964,"change":230,"percent_change":231,"volume":965,"transactions":9,"vwap":964},"2026-05-07",41.325,5200,{"date":967,"open":820,"high":968,"low":820,"close":969,"change":814,"percent_change":815,"volume":970,"transactions":9,"vwap":969},"2026-05-06",41.39,41.32,4500,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":878,"transactions":9,"vwap":976},"2026-05-05",41.24,41.25,41.13,41.249,0.166,0.4,{"date":980,"open":981,"high":973,"low":527,"close":982,"change":983,"percent_change":349,"volume":984,"transactions":9,"vwap":982},"2026-05-04",41.14,41.083,-0.094,32900,{"date":986,"open":974,"high":974,"low":987,"close":988,"change":943,"percent_change":415,"volume":989,"transactions":9,"vwap":988},"2026-05-01",41.15,41.177,10900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-04-30",41.0099983,41.18,40.95,41.145,0.208,0.51,7900,{"date":1000,"open":1001,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":261,"volume":894,"transactions":9,"vwap":1003},"2026-04-29",40.98,40.9,40.937,0.007,{"date":1006,"open":527,"high":527,"low":1007,"close":1008,"change":1009,"percent_change":453,"volume":695,"transactions":9,"vwap":1008},"2026-04-28",40.87,40.93,-0.083,{"date":1011,"open":1012,"high":1013,"low":994,"close":1014,"change":1015,"percent_change":231,"volume":1016,"transactions":9,"vwap":1014},"2026-04-27",40.97,41.029999,41.013,0.003,10700,{"date":1018,"open":1019,"high":1020,"low":1001,"close":992,"change":525,"percent_change":1021,"volume":1022,"transactions":9,"vwap":992},"2026-04-24",40.99,41.02,0.37,4300,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-23",40.89,40.94,40.77,40.86,-0.085,-0.21,13500,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1035,"change":815,"percent_change":1036,"volume":756,"transactions":9,"vwap":1035},"2026-04-22",40.861,40.945,0.42,{"date":1038,"open":136,"high":136,"low":1027,"close":1039,"change":1040,"percent_change":1030,"volume":1041,"transactions":9,"vwap":1039},"2026-04-21",40.775,-0.084,4100,{"date":1043,"open":994,"high":994,"low":1044,"close":1045,"change":1046,"percent_change":374,"volume":1047,"transactions":9,"vwap":1045},"2026-04-20",40.79,40.859,-0.064,6400,{"date":1049,"open":1025,"high":1012,"low":1007,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-17",40.923,0.193,0.47,3400,{"date":1055,"open":1027,"high":1027,"low":1056,"close":1057,"change":1058,"percent_change":213,"volume":970,"transactions":9,"vwap":1057},"2026-04-16",40.685,40.73,0.035,{"date":1060,"open":1061,"high":1057,"low":1062,"close":1063,"change":1064,"percent_change":286,"volume":1065,"transactions":9,"vwap":1063},"2026-04-15",40.65,40.601,40.695,0.094,2700,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1062,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1062},"2026-04-14",40.58,40.63,40.549,0.184,0.46,15400,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-13",40.24,40.44,40.19,40.417,0.247,0.61,50400,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":1088,"percent_change":349,"volume":1089,"transactions":9,"vwap":1087},"2026-04-10",40.29,40.33,40.17,-0.092,4000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":978,"volume":1097,"transactions":9,"vwap":1095},"2026-04-09",40.09,40.3,40.060001,40.262,0.162,36800,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-08",39.99,40.12,40.099998,0.64,1.62,26000,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1108,"change":478,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1108},"2026-04-07",39.46,39.52,39.26,-0.25,73000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1116,"change":415,"percent_change":385,"volume":1118,"transactions":9,"vwap":1116},"2026-04-06",39.42,39.56,39.38,84400,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":402,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-02",39.16,39.48,38.97,0.18,68300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-01",39.25,39.54,39.108,39.41,0.266,0.68,82800,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":18,"volume":1141,"transactions":9,"vwap":1139},"2026-03-31",39.21,39.080002,39.144,-0.046,8500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":261,"percent_change":221,"volume":1031,"transactions":9,"vwap":1147},"2026-03-30",39.17,39.23,39.14,39.19,{"date":1149,"open":1150,"high":1147,"low":1150,"close":1144,"change":204,"percent_change":162,"volume":792,"transactions":9,"vwap":1144},"2026-03-27",39.15,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":626,"volume":1158,"transactions":9,"vwap":1156},"2026-03-26",39.12,39.2,39.11,39.125,-0.015,24400,{"date":1160,"open":1146,"high":1146,"low":1161,"close":1146,"change":1162,"percent_change":402,"volume":1163,"transactions":9,"vwap":1146},"2026-03-25",39.092999,0.026,3300,{"date":1165,"open":1138,"high":1144,"low":1138,"close":1166,"change":1004,"percent_change":261,"volume":1167,"transactions":9,"vwap":1166},"2026-03-24",39.114,12100,{"date":1169,"open":1153,"high":1153,"low":1170,"close":1171,"change":1172,"percent_change":525,"volume":799,"transactions":9,"vwap":1171},"2026-03-23",39.07,39.107,0.057,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1176,"change":186,"percent_change":187,"volume":1178,"transactions":9,"vwap":1176},"2026-03-20",39.030998,39.049999,39.02,2200,{"date":1180,"open":1181,"high":1153,"low":1182,"close":1183,"change":1184,"percent_change":212,"volume":1185,"transactions":9,"vwap":1183},"2026-03-19",39.055,39.0099983,39.075001,0.015,6000,{"date":1187,"open":1176,"high":1183,"low":1182,"close":1188,"change":1157,"percent_change":626,"volume":1016,"transactions":9,"vwap":1188},"2026-03-18",39.060001,{"date":1190,"open":1191,"high":1183,"low":1188,"close":1183,"change":503,"percent_change":503,"volume":1192,"transactions":9,"vwap":1183},"2026-03-17",39.066002,1300,{"date":1194,"open":1195,"high":1183,"low":1182,"close":1183,"change":415,"percent_change":677,"volume":1089,"transactions":9,"vwap":1183},"2026-03-16",39.029999,{"date":1197,"open":1153,"high":1153,"low":1198,"close":1199,"change":230,"percent_change":231,"volume":961,"transactions":9,"vwap":1199},"2026-03-13",38.93,38.995,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":167,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-12",38.95,38.99,38.92,-0.08,7600,{"date":1208,"open":1203,"high":1209,"low":1210,"close":1177,"change":231,"percent_change":401,"volume":1211,"transactions":9,"vwap":1177},"2026-03-11",39.035,38.96,6300,{"date":1213,"open":1123,"high":1209,"low":1123,"close":1182,"change":1214,"percent_change":261,"volume":1215,"transactions":9,"vwap":1182},"2026-03-10",0.008,2500,{"date":1217,"open":1218,"high":1219,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":729,"transactions":9,"vwap":1219},"2026-03-09",38.82,39.0019989,0.11,0.28,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":140,"volume":1178,"transactions":9,"vwap":1227},"2026-03-06",38.9,38.945,38.89,38.892,-0.073,{"date":1230,"open":1177,"high":1177,"low":1210,"close":1231,"change":1232,"percent_change":187,"volume":1233,"transactions":9,"vwap":1231},"2026-03-05",38.965,-0.024,1200,{"date":1235,"open":1177,"high":1177,"low":1236,"close":1237,"change":1238,"percent_change":277,"volume":1239,"transactions":9,"vwap":1237},"2026-03-04",38.98,38.989,0.049,6500,{"date":1241,"open":1242,"high":1243,"low":1218,"close":1243,"change":1140,"percent_change":18,"volume":1244,"transactions":9,"vwap":1243},"2026-03-03",38.85,38.94,2300,{"date":1246,"open":1203,"high":1203,"low":1202,"close":1247,"change":1248,"percent_change":162,"volume":1249,"transactions":9,"vwap":1247},"2026-03-02",38.986,0.046,1500,{"date":1251,"open":1252,"high":180,"low":1243,"close":1243,"change":626,"percent_change":478,"volume":1253,"transactions":9,"vwap":1243},"2026-02-27",38.954,6200,{"date":1255,"open":1123,"high":1236,"low":1210,"close":1236,"change":503,"percent_change":503,"volume":1185,"transactions":9,"vwap":1236},"2026-02-26",{"date":1257,"open":1210,"high":180,"low":1210,"close":1236,"change":1258,"percent_change":195,"volume":1178,"transactions":9,"vwap":1236},"2026-02-25",0.025,{"date":1260,"open":1210,"high":1210,"low":1198,"close":1261,"change":843,"percent_change":495,"volume":1215,"transactions":9,"vwap":1261},"2026-02-24",38.955,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":187,"percent_change":320,"volume":171,"transactions":9,"vwap":1265},"2026-02-23",38.91,38.87,{"date":1267,"open":1204,"high":1268,"low":1264,"close":1198,"change":221,"percent_change":277,"volume":944,"transactions":9,"vwap":1198},"2026-02-20",38.935,{"date":1270,"open":1271,"high":1271,"low":1265,"close":1272,"change":366,"percent_change":244,"volume":744,"transactions":9,"vwap":1272},"2026-02-19",38.885,38.88,{"date":1274,"open":180,"high":180,"low":1272,"close":1271,"change":231,"percent_change":401,"volume":1275,"transactions":9,"vwap":1271},"2026-02-18",2100,{"date":1277,"open":1278,"high":1227,"low":1278,"close":1279,"change":212,"percent_change":48,"volume":1233,"transactions":9,"vwap":1279},"2026-02-17",38.845,38.875,{"date":1281,"open":1272,"high":1226,"low":1282,"close":1283,"change":1284,"percent_change":261,"volume":1285,"transactions":9,"vwap":1283},"2026-02-13",38.8,38.835,0.009,37200,{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":320,"volume":938,"transactions":9,"vwap":1289},"2026-02-12",38.889,38.826,-0.059,{"date":1292,"open":1271,"high":1293,"low":1294,"close":1271,"change":1295,"percent_change":358,"volume":961,"transactions":9,"vwap":1271},"2026-02-11",38.905,38.861,-0.049,{"date":1297,"open":1204,"high":1298,"low":1226,"close":1298,"change":1299,"percent_change":525,"volume":729,"transactions":9,"vwap":1298},"2026-02-10",38.934,0.058,{"date":1301,"open":1272,"high":1293,"low":1302,"close":1302,"change":1303,"percent_change":221,"volume":1304,"transactions":9,"vwap":1302},"2026-02-09",38.876,0.021,1900,{"date":1306,"open":1218,"high":1226,"low":1218,"close":1307,"change":1308,"percent_change":339,"volume":913,"transactions":9,"vwap":1307},"2026-02-06",38.855,0.125,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":17,"percent_change":358,"volume":1314,"transactions":9,"vwap":1313},"2026-02-05",38.77,38.775,38.73,4700,{"date":1316,"open":1278,"high":1264,"low":1317,"close":1317,"change":245,"percent_change":17,"volume":1318,"transactions":9,"vwap":1317},"2026-02-04",38.78,4600,{"date":1320,"open":1321,"high":1321,"low":1317,"close":1282,"change":269,"percent_change":685,"volume":1322,"transactions":9,"vwap":1282},"2026-02-03",38.895,16700,{"date":1324,"open":1218,"high":1264,"low":1218,"close":1264,"change":1220,"percent_change":1221,"volume":1167,"transactions":9,"vwap":1264},"2026-02-02",{"date":1326,"open":1327,"high":1272,"low":1328,"close":1282,"change":503,"percent_change":503,"volume":1089,"transactions":9,"vwap":1282},"2026-01-30",38.84,38.79,{"date":1330,"open":1311,"high":1282,"low":1311,"close":1282,"change":1331,"percent_change":187,"volume":1053,"transactions":9,"vwap":1282},"2026-01-29",-0.023,{"date":1333,"open":1334,"high":1335,"low":1311,"close":1335,"change":1336,"percent_change":320,"volume":1337,"transactions":9,"vwap":1335},"2026-01-28",38.81,38.823,-0.057,5100,{"date":1339,"open":1334,"high":1272,"low":1334,"close":1272,"change":1340,"percent_change":677,"volume":1341,"transactions":9,"vwap":1272},"2026-01-27",0.083,900,{"date":1343,"open":1344,"high":1344,"low":1345,"close":1345,"change":1346,"percent_change":212,"volume":1347,"transactions":9,"vwap":1345},"2026-01-26",38.836,38.797,0.017,800,{"date":1349,"open":1334,"high":1334,"low":1317,"close":1317,"change":373,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1317},"2026-01-23",-0.18,4900,{"date":1353,"open":1311,"high":1242,"low":1354,"close":1242,"change":1355,"percent_change":560,"volume":1356,"transactions":9,"vwap":1242},"2026-01-22",38.75,0.115,14400,{"date":1358,"open":1359,"high":1360,"low":1359,"close":1361,"change":1362,"percent_change":783,"volume":1089,"transactions":9,"vwap":1361},"2026-01-21",38.72,38.752,38.735,0.104,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":685,"volume":1341,"transactions":9,"vwap":1367},"2026-01-20",38.69,38.62,38.631,-0.109,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":503,"percent_change":503,"volume":744,"transactions":9,"vwap":1372},"2026-01-16",38.762,38.74,{"date":1374,"open":1311,"high":1317,"low":1313,"close":1372,"change":1375,"percent_change":221,"volume":844,"transactions":9,"vwap":1372},"2026-01-15",0.018,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1379,"change":950,"percent_change":245,"volume":928,"transactions":9,"vwap":1379},"2026-01-14",38.7,38.722,38.66,{"date":1382,"open":1334,"high":1218,"low":1383,"close":1313,"change":503,"percent_change":503,"volume":1384,"transactions":9,"vwap":1313},"2026-01-13",38.71,5000,{"date":1386,"open":1383,"high":1387,"low":1383,"close":1313,"change":245,"percent_change":17,"volume":1304,"transactions":9,"vwap":1313},"2026-01-12",38.76,{"date":1389,"open":1390,"high":1312,"low":1313,"close":1354,"change":1391,"percent_change":162,"volume":1392,"transactions":9,"vwap":1354},"2026-01-09",38.753,0.048,1400,{"date":1394,"open":1395,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":231,"volume":844,"transactions":9,"vwap":1397},"2026-01-08",38.715,38.661,38.702,0.002,{"date":1400,"open":1387,"high":1311,"low":1380,"close":1378,"change":244,"percent_change":167,"volume":1401,"transactions":9,"vwap":1378},"2026-01-07",10500,{"date":1403,"open":1404,"high":1379,"low":1405,"close":1383,"change":626,"percent_change":478,"volume":844,"transactions":9,"vwap":1383},"2026-01-06",38.67,38.65,{"date":1407,"open":1405,"high":1354,"low":1408,"close":1354,"change":843,"percent_change":495,"volume":1409,"transactions":9,"vwap":1354},"2026-01-05",38.645,24000,{"date":1411,"open":1412,"high":1365,"low":1413,"close":1414,"change":1415,"percent_change":244,"volume":1416,"transactions":9,"vwap":1414},"2026-01-02",38.64,38.61,38.665,-0.004,152400,{"date":1418,"open":1404,"high":1404,"low":1419,"close":1419,"change":1284,"percent_change":261,"volume":1192,"transactions":9,"vwap":1419},"2025-12-31",38.669,{"date":1421,"open":1380,"high":1359,"low":1422,"close":1380,"change":230,"percent_change":231,"volume":1065,"transactions":9,"vwap":1380},"2025-12-30",38.63,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":231,"percent_change":401,"volume":1426,"transactions":9,"vwap":1425},"2025-12-29",38.655,600,{"date":1428,"open":1429,"high":1429,"low":1412,"close":1408,"change":1258,"percent_change":195,"volume":737,"transactions":9,"vwap":1408},"2025-12-26",38.709,{"date":1431,"open":1405,"high":1405,"low":1432,"close":1366,"change":261,"percent_change":221,"volume":1192,"transactions":9,"vwap":1366},"2025-12-24",38.59,{"date":1434,"open":1405,"high":1425,"low":1435,"close":1436,"change":261,"percent_change":221,"volume":1304,"transactions":9,"vwap":1436},"2025-12-23",38.55,38.6,{"date":1438,"open":1439,"high":1440,"low":1439,"close":1440,"change":195,"percent_change":893,"volume":1441,"transactions":9,"vwap":1440},"2025-12-22",38.522,38.58,3500,{"date":1443,"open":1444,"high":1440,"low":1444,"close":1445,"change":1446,"percent_change":385,"volume":1244,"transactions":9,"vwap":1445},"2025-12-19",38.42,38.52,0.075,{"date":1448,"open":1449,"high":1449,"low":1444,"close":1450,"change":1451,"percent_change":196,"volume":1249,"transactions":9,"vwap":1450},"2025-12-18",38.49,38.445,0.054,{"date":1453,"open":1450,"high":1450,"low":1454,"close":1454,"change":1455,"percent_change":17,"volume":1456,"transactions":9,"vwap":1454},"2025-12-17",38.391,-0.019,200,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1295,"percent_change":358,"volume":1463,"transactions":9,"vwap":1462},"2025-12-16",38.47,38.475,38.37,38.41,12600,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1451,"percent_change":196,"volume":1249,"transactions":9,"vwap":1468},"2025-12-15",38.46,38.411,38.459,{"date":1470,"open":1471,"high":1449,"low":1472,"close":1473,"change":17,"percent_change":358,"volume":1474,"transactions":9,"vwap":1473},"2025-12-12",38.435,38.395,38.405,6100,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":212,"percent_change":48,"volume":970,"transactions":9,"vwap":1480},"2025-12-11",38.433,38.484,38.4,38.455,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1220,"volume":737,"transactions":9,"vwap":1486},"2025-12-10",38.38,38.425,38.375,38.415,0.043,{"date":1489,"open":1485,"high":1490,"low":1491,"close":1492,"change":887,"percent_change":401,"volume":1065,"transactions":9,"vwap":1492},"2025-12-09",38.385,38.33,38.372,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":230,"percent_change":231,"volume":700,"transactions":9,"vwap":1497},"2025-12-08",38.393,38.31,38.36,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1502,"change":230,"percent_change":231,"volume":1503,"transactions":9,"vwap":1502},"2025-12-05",38.389,38.345,38.355,1700,{"date":1505,"open":1506,"high":1507,"low":1496,"close":1507,"change":401,"percent_change":415,"volume":1508,"transactions":9,"vwap":1507},"2025-12-04",38.32,38.35,21900,{"date":1510,"open":1511,"high":1506,"low":1512,"close":1506,"change":401,"percent_change":415,"volume":1513,"transactions":9,"vwap":1506},"2025-12-03",38.315,38.29,57800,{"date":1515,"open":1516,"high":1507,"low":1517,"close":1512,"change":261,"percent_change":221,"volume":1105,"transactions":9,"vwap":1512},"2025-12-02",38.27,38.25,{"date":1519,"open":1520,"high":1491,"low":1520,"close":1516,"change":1521,"percent_change":373,"volume":1522,"transactions":9,"vwap":1516},"2025-12-01",38.23,-0.026,15600,{"date":1524,"open":1525,"high":1526,"low":1525,"close":1527,"change":1528,"percent_change":286,"volume":1529,"transactions":9,"vwap":1527},"2025-11-28",38.24,38.338,38.296,0.086,300,{"date":1531,"open":1532,"high":1512,"low":1533,"close":1532,"change":212,"percent_change":48,"volume":770,"transactions":9,"vwap":1532},"2025-11-26",38.21,38.18,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1537,"change":1446,"percent_change":385,"volume":1244,"transactions":9,"vwap":1537},"2025-11-25",38.040001,38.17,{"date":1539,"open":1540,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1544,"volume":894,"transactions":9,"vwap":1542},"2025-11-24",38.11,37.99,38.095001,0.163,0.43,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1021,"volume":700,"transactions":9,"vwap":1550},"2025-11-21",37.846,37.97,37.83,37.932,0.138,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1556,"change":1557,"percent_change":769,"volume":894,"transactions":9,"vwap":1556},"2025-11-20",38.049999,38.15,37.794,-0.141,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1303,"percent_change":195,"volume":1564,"transactions":9,"vwap":1563},"2025-11-19",37.899,37.975,37.89,37.935,8000,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":900,"transactions":9,"vwap":1570},"2025-11-18",37.87,37.953,37.86,37.914,-0.066,-0.17,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":18,"percent_change":1579,"volume":1233,"transactions":9,"vwap":1578},"2025-11-17",38.014999,38.055,37.95,37.98,-0.31,{"date":1581,"open":1582,"high":1540,"low":1582,"close":1583,"change":213,"percent_change":1584,"volume":750,"transactions":9,"vwap":1583},"2025-11-14",38.02,38.099998,0.24,{"date":1586,"open":1587,"high":1588,"low":1578,"close":1589,"change":1590,"percent_change":1591,"volume":1178,"transactions":9,"vwap":1589},"2025-11-13",38.037998,38.060001,38.0099983,-0.156,-0.41,{"date":1593,"open":1537,"high":1537,"low":1583,"close":1594,"change":1004,"percent_change":261,"volume":951,"transactions":9,"vwap":1594},"2025-11-12",38.166,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1598,"change":1284,"percent_change":261,"volume":1053,"transactions":9,"vwap":1598},"2025-11-11",38.09,38.159,38.080002,{"date":1601,"open":1602,"high":1555,"low":1602,"close":1555,"change":1603,"percent_change":1604,"volume":744,"transactions":9,"vwap":1555},"2025-11-10",38.07,0.189,0.5,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1608,"change":1610,"percent_change":18,"volume":1611,"transactions":9,"vwap":1608},"2025-11-07",37.92,37.961,37.88,-0.045,23000,{"date":1613,"open":1582,"high":1614,"low":1541,"close":1615,"change":1415,"percent_change":244,"volume":1616,"transactions":9,"vwap":1615},"2025-11-06",38.021,38.0060005,227800,{"date":1618,"open":1589,"high":1619,"low":1589,"close":1589,"change":244,"percent_change":167,"volume":1022,"transactions":9,"vwap":1589},"2025-11-05",38.098999,{"date":1621,"open":1622,"high":1583,"low":1578,"close":1582,"change":1623,"percent_change":627,"volume":1022,"transactions":9,"vwap":1582},"2025-11-04",38.036999,-0.034,{"date":1625,"open":1542,"high":1537,"low":1582,"close":1626,"change":1521,"percent_change":373,"volume":1627,"transactions":9,"vwap":1626},"2025-11-03",38.054001,10300,{"date":1629,"open":1588,"high":1630,"low":1614,"close":1599,"change":1184,"percent_change":212,"volume":1163,"transactions":9,"vwap":1599},"2025-10-31",38.12,{"date":1632,"open":1599,"high":1599,"low":1554,"close":1633,"change":626,"percent_change":478,"volume":1314,"transactions":9,"vwap":1633},"2025-10-30",38.064999,{"date":1635,"open":1636,"high":1637,"low":1536,"close":1638,"change":1639,"percent_change":-6,"volume":1640,"transactions":9,"vwap":1638},"2025-10-29",38.096001,38.14,38.105,-0.001,22400,{"date":1642,"open":1532,"high":1532,"low":1599,"close":1643,"change":1644,"percent_change":1205,"volume":1645,"transactions":9,"vwap":1643},"2025-10-28",38.106,-0.029,16600,{"date":1647,"open":1637,"high":1648,"low":1597,"close":1649,"change":1650,"percent_change":196,"volume":744,"transactions":9,"vwap":1649},"2025-10-27",38.2,38.135,0.053,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":892,"percent_change":1124,"volume":1065,"transactions":9,"vwap":1655},"2025-10-24",38.029999,38.149,38.082001,{"date":1657,"open":1578,"high":1536,"low":1658,"close":1575,"change":694,"percent_change":286,"volume":1659,"transactions":9,"vwap":1575},"2025-10-23",37.94,9300,{"date":1661,"open":1662,"high":1662,"low":1607,"close":1663,"change":1228,"percent_change":140,"volume":1392,"transactions":9,"vwap":1663},"2025-10-22",37.946,37.926,{"date":1665,"open":1607,"high":1554,"low":1607,"close":1666,"change":1162,"percent_change":402,"volume":961,"transactions":9,"vwap":1666},"2025-10-21",37.999,{"date":1668,"open":1569,"high":1541,"low":1569,"close":1669,"change":736,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-20",37.973,0.35,6600,{"date":1673,"open":1674,"high":1567,"low":21,"close":1675,"change":162,"percent_change":339,"volume":874,"transactions":9,"vwap":1675},"2025-10-17",37.73,37.841,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":1682,"volume":744,"transactions":9,"vwap":1680},"2025-10-16",37.844,37.85,37.721,-0.098,-0.26,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":212,"volume":1215,"transactions":9,"vwap":1688},"2025-10-15",37.82,37.958,37.79,37.819,0.016,{"date":1691,"open":1674,"high":1692,"low":1674,"close":1693,"change":1694,"percent_change":626,"volume":1695,"transactions":9,"vwap":1693},"2025-10-14",37.91,37.803,-0.017,2600,{"date":1697,"open":1698,"high":1569,"low":1698,"close":1685,"change":1699,"percent_change":196,"volume":1244,"transactions":9,"vwap":1685},"2025-10-13",37.805,0.052,{"date":1701,"open":1658,"high":1658,"low":1702,"close":1703,"change":1704,"percent_change":587,"volume":836,"transactions":9,"vwap":1703},"2025-10-10",37.75,37.768,-0.112,{"date":1706,"open":1707,"high":1707,"low":1708,"close":1609,"change":1709,"percent_change":187,"volume":700,"transactions":9,"vwap":1609},"2025-10-09",37.96,37.847,-0.021,{"date":1711,"open":1712,"high":1707,"low":1713,"close":1714,"change":1184,"percent_change":212,"volume":1192,"transactions":9,"vwap":1714},"2025-10-08",37.911,37.868,37.901,{"date":1716,"open":1717,"high":1548,"low":1718,"close":1719,"change":1232,"percent_change":187,"volume":1041,"transactions":9,"vwap":1719},"2025-10-07",37.9,37.821,37.886,{"date":1721,"open":1609,"high":1722,"low":1723,"close":1692,"change":231,"percent_change":401,"volume":1178,"transactions":9,"vwap":1692},"2025-10-06",37.971,37.851,{"date":1725,"open":1569,"high":1577,"low":1726,"close":1717,"change":1184,"percent_change":212,"volume":1671,"transactions":9,"vwap":1717},"2025-10-03",37.715,{"date":1728,"open":1609,"high":1729,"low":1549,"close":1730,"change":503,"percent_change":503,"volume":1314,"transactions":9,"vwap":1730},"2025-10-02",37.934,37.885,{"date":1732,"open":1679,"high":1733,"low":1549,"close":1730,"change":1734,"percent_change":195,"volume":1503,"transactions":9,"vwap":1730},"2025-10-01",37.93,0.023,{"date":1736,"open":1708,"high":1562,"low":1549,"close":1737,"change":1738,"percent_change":48,"volume":961,"transactions":9,"vwap":1737},"2025-09-30",37.862,0.038,{"date":1740,"open":1741,"high":1562,"low":1742,"close":1743,"change":1303,"percent_change":195,"volume":1047,"transactions":9,"vwap":1743},"2025-09-29",37.81,37.77,37.824,{"date":1745,"open":21,"high":1693,"low":21,"close":1693,"change":1340,"percent_change":495,"volume":1244,"transactions":9,"vwap":1693},"2025-09-26",{"date":1747,"open":1748,"high":1749,"low":1748,"close":21,"change":1750,"percent_change":627,"volume":1239,"transactions":9,"vwap":21},"2025-09-25",37.61,37.8,-0.035,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":244,"percent_change":167,"volume":1757,"transactions":9,"vwap":1756},"2025-09-24",37.78,37.785,37.69,37.755,7800,{"date":1759,"open":1760,"high":1761,"low":21,"close":1762,"change":186,"percent_change":373,"volume":1763,"transactions":9,"vwap":1762},"2025-09-23",37.735,37.831,37.765,7700,{"date":1765,"open":1702,"high":1698,"low":1702,"close":1687,"change":1766,"percent_change":245,"volume":1192,"transactions":9,"vwap":1687},"2025-09-22",-0.006,{"date":1768,"open":1769,"high":1770,"low":1674,"close":1771,"change":1772,"percent_change":677,"volume":756,"transactions":9,"vwap":1771},"2025-09-19",37.74,37.84,37.796,0.079,{"date":1774,"open":1769,"high":1770,"low":1775,"close":1775,"change":1232,"percent_change":187,"volume":1776,"transactions":9,"vwap":1775},"2025-09-18",37.717,23200,{"date":1778,"open":1755,"high":1685,"low":1779,"close":1780,"change":1303,"percent_change":195,"volume":1781,"transactions":9,"vwap":1780},"2025-09-17",37.66,37.741,43300,{"date":1783,"open":1784,"high":1687,"low":1784,"close":21,"change":1785,"percent_change":244,"volume":1757,"transactions":9,"vwap":21},"2025-09-16",37.68,-0.003,{"date":1787,"open":1749,"high":1788,"low":1755,"close":1789,"change":1004,"percent_change":261,"volume":1790,"transactions":9,"vwap":1789},"2025-09-15",37.809,37.723,1491400,{"date":1792,"open":1793,"high":1753,"low":1794,"close":1795,"change":1004,"percent_change":261,"volume":928,"transactions":9,"vwap":1795},"2025-09-12",37.731,37.65,37.716,{"date":1797,"open":1674,"high":1674,"low":1798,"close":1799,"change":195,"percent_change":893,"volume":700,"transactions":9,"vwap":1799},"2025-09-11",37.631,37.709,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1803,"change":1804,"percent_change":162,"volume":1426,"transactions":9,"vwap":1803},"2025-09-10",37.63,37.649,0.044,{"date":1806,"open":1794,"high":1794,"low":1807,"close":1808,"change":728,"percent_change":244,"volume":1215,"transactions":9,"vwap":1808},"2025-09-09",37.56,37.605,{"date":1810,"open":1748,"high":1779,"low":1811,"close":1812,"change":221,"percent_change":277,"volume":1813,"transactions":9,"vwap":1812},"2025-09-08",37.54,37.607,12400,{"date":1815,"open":1816,"high":1748,"low":1817,"close":1818,"change":1004,"percent_change":261,"volume":1022,"transactions":9,"vwap":1818},"2025-09-05",37.58,37.49,37.557,{"date":1820,"open":1821,"high":1748,"low":1821,"close":1822,"change":1823,"percent_change":385,"volume":1441,"transactions":9,"vwap":1822},"2025-09-04",37.45,37.55,0.076,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":221,"percent_change":277,"volume":1830,"transactions":9,"vwap":1829},"2025-09-03",37.41,37.5,37.381,37.474,18000,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1834,"change":1336,"percent_change":320,"volume":1836,"transactions":9,"vwap":1834},"2025-09-02",37.35,37.424,37.298,16500,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1623,"percent_change":627,"volume":700,"transactions":9,"vwap":1841},"2025-08-29",37.42,37.539,37.481,{"date":1843,"open":1844,"high":1807,"low":1845,"close":1846,"change":1184,"percent_change":212,"volume":723,"transactions":9,"vwap":1846},"2025-08-28",37.47,37.46,37.515,{"date":1848,"open":1849,"high":1807,"low":1850,"close":1827,"change":415,"percent_change":677,"volume":1851,"transactions":9,"vwap":1827},"2025-08-27",37.43,37.423,1263800,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1839,"change":1857,"percent_change":269,"volume":1858,"transactions":9,"vwap":1839},"2025-08-26",37.39,37.52,37.371,-0.042,9000,{"date":1860,"open":1861,"high":1862,"low":1826,"close":1863,"change":503,"percent_change":503,"volume":1864,"transactions":9,"vwap":1863},"2025-08-25",37.44,37.53,37.462,4800,{"date":1866,"open":1867,"high":1862,"low":1868,"close":1863,"change":1869,"percent_change":1052,"volume":874,"transactions":9,"vwap":1863},"2025-08-22",37.522,37.4,0.176,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":358,"volume":1401,"transactions":9,"vwap":1874},"2025-08-21",37.347,37.23,37.286,-0.047,{"date":1877,"open":1833,"high":1878,"low":1879,"close":1880,"change":950,"percent_change":245,"volume":1881,"transactions":9,"vwap":1880},"2025-08-20",37.37,37.181,37.333,13000,{"date":1883,"open":1884,"high":1844,"low":1885,"close":1886,"change":1046,"percent_change":1572,"volume":1887,"transactions":9,"vwap":1886},"2025-08-19",37.395,37.3,37.341,9100,{"date":1889,"open":1821,"high":1844,"low":1890,"close":1891,"change":1258,"percent_change":402,"volume":1892,"transactions":9,"vwap":1891},"2025-08-18",37.34,37.405,26900,{"date":1894,"open":1891,"high":1895,"low":1896,"close":1897,"change":401,"percent_change":415,"volume":770,"transactions":9,"vwap":1897},"2025-08-15",37.443,37.337,37.38,{"date":1899,"open":1885,"high":1821,"low":1885,"close":1833,"change":1900,"percent_change":1901,"volume":944,"transactions":9,"vwap":1833},"2025-08-14",-0.128,-0.34,{"date":1903,"open":1868,"high":1904,"low":1905,"close":1904,"change":1906,"percent_change":560,"volume":1907,"transactions":9,"vwap":1904},"2025-08-13",37.478,37.351,0.112,60800,{"date":1909,"open":1910,"high":1861,"low":1910,"close":1911,"change":1912,"percent_change":1221,"volume":1913,"transactions":9,"vwap":1911},"2025-08-12",37.27,37.366,0.105,25800,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":17,"volume":1920,"transactions":9,"vwap":1918},"2025-08-11",37.24,37.36,37.261,-0.018,11800,{"date":1922,"open":1873,"high":1923,"low":1924,"close":1925,"change":694,"percent_change":1584,"volume":1926,"transactions":9,"vwap":1925},"2025-08-08",37.32,37.2,37.279,27700,{"date":1928,"open":1929,"high":1916,"low":1930,"close":1931,"change":373,"percent_change":140,"volume":1932,"transactions":9,"vwap":1931},"2025-08-07",37.21,37.099998,37.19,12000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1308,"percent_change":550,"volume":1939,"transactions":9,"vwap":1938},"2025-08-06",37.09,37.275,37.060001,37.26,19700,{"date":1941,"open":1942,"high":1943,"low":1937,"close":1944,"change":957,"percent_change":626,"volume":1945,"transactions":9,"vwap":1944},"2025-08-05",37.13,37.183,37.135,22300,{"date":1947,"open":1948,"high":1929,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1813,"transactions":9,"vwap":1950},"2025-08-04",37.080002,37.07,37.149,0.191,0.52,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":768,"percent_change":152,"volume":1959,"transactions":9,"vwap":1958},"2025-08-01",37,37.0099983,36.85,36.958,38000,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":167,"percent_change":1205,"volume":1337,"transactions":9,"vwap":1964},"2025-07-31",37.195,37.25,37.113,{"date":1966,"open":1929,"high":1916,"low":1967,"close":1968,"change":1015,"percent_change":231,"volume":1969,"transactions":9,"vwap":1968},"2025-07-30",37.14,37.143,9400,{"date":1971,"open":1924,"high":1938,"low":1942,"close":1967,"change":710,"percent_change":320,"volume":1211,"transactions":9,"vwap":1967},"2025-07-29",{"date":1973,"open":1963,"high":1963,"low":1950,"close":1962,"change":204,"percent_change":162,"volume":808,"transactions":9,"vwap":1962},"2025-07-28",{"date":1975,"open":1976,"high":1924,"low":1930,"close":1977,"change":927,"percent_change":415,"volume":1564,"transactions":9,"vwap":1977},"2025-07-25",37.155,37.15,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1772,"percent_change":677,"volume":998,"transactions":9,"vwap":1983},"2025-07-24",37.12,37.17,37.070999,37.119,{"date":1985,"open":1930,"high":1980,"low":1986,"close":1987,"change":1258,"percent_change":402,"volume":1988,"transactions":9,"vwap":1987},"2025-07-23",36.98,37.040001,28800,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":261,"volume":1995,"transactions":9,"vwap":1993},"2025-07-22",37.049999,36.951,37.014999,0.006,9500,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":385,"volume":965,"transactions":9,"vwap":2000},"2025-07-21",36.93,37.103,37.0089989,0.074,{"date":2003,"open":2004,"high":1955,"low":2005,"close":2006,"change":1610,"percent_change":18,"volume":1441,"transactions":9,"vwap":2006},"2025-07-18",36.925,36.9,36.935,{"date":2008,"open":2009,"high":1986,"low":2010,"close":1986,"change":195,"percent_change":893,"volume":2011,"transactions":9,"vwap":1986},"2025-07-17",36.92,36.87,6700,{"date":2013,"open":2014,"high":2009,"low":2015,"close":2009,"change":213,"percent_change":1584,"volume":2016,"transactions":9,"vwap":2009},"2025-07-16",36.874,36.77,180200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":1644,"percent_change":1205,"volume":2022,"transactions":9,"vwap":2021},"2025-07-15",36.946,36.969,36.83,14600,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2027,"change":2028,"percent_change":2029,"volume":799,"transactions":9,"vwap":2027},"2025-07-14",36.865,36.982,36.859,-0.081,-0.22,{"date":2031,"open":2032,"high":2033,"low":2021,"close":2034,"change":221,"percent_change":196,"volume":2035,"transactions":9,"vwap":2034},"2025-07-11",36.88,36.95,36.94,20800,{"date":2037,"open":2038,"high":1986,"low":2038,"close":2039,"change":1694,"percent_change":17,"volume":2040,"transactions":9,"vwap":2039},"2025-07-10",36.84,36.89,31100,{"date":2042,"open":1998,"high":1998,"low":2043,"close":2044,"change":2045,"percent_change":716,"volume":1163,"transactions":9,"vwap":2044},"2025-07-09",36.86,36.907,0.092,{"date":2047,"open":2048,"high":1957,"low":2049,"close":2050,"change":186,"percent_change":373,"volume":1836,"transactions":9,"vwap":2050},"2025-07-08",36.8,36.79,36.815,{"date":2052,"open":2053,"high":2039,"low":2054,"close":2038,"change":1205,"percent_change":2029,"volume":1239,"transactions":9,"vwap":2038},"2025-07-07",36.82,36.744,{"date":2056,"open":2057,"high":1998,"low":2057,"close":2009,"change":384,"percent_change":286,"volume":2058,"transactions":9,"vwap":2009},"2025-07-03",36.81,8600,{"date":2060,"open":2057,"high":1957,"low":2061,"close":2062,"change":2063,"percent_change":339,"volume":2064,"transactions":9,"vwap":2062},"2025-07-02",36.73,36.836,0.116,62900,{"date":2066,"open":2067,"high":2057,"low":2068,"close":2069,"change":245,"percent_change":17,"volume":2070,"transactions":9,"vwap":2069},"2025-07-01",36.71,36.67,36.72,22600,{"date":2072,"open":2073,"high":2048,"low":2068,"close":2074,"change":213,"percent_change":716,"volume":998,"transactions":9,"vwap":2074},"2025-06-30",36.78,36.74,{"date":2076,"open":2069,"high":2077,"low":2078,"close":2079,"change":401,"percent_change":415,"volume":878,"transactions":9,"vwap":2079},"2025-06-27",36.76,36.59,36.65,{"date":2081,"open":2082,"high":2074,"low":2082,"close":2083,"change":48,"percent_change":783,"volume":938,"transactions":9,"vwap":2083},"2025-06-26",36.56,36.62,{"date":2085,"open":2082,"high":2086,"low":2087,"close":2088,"change":245,"percent_change":17,"volume":2089,"transactions":9,"vwap":2088},"2025-06-25",36.575,36.5,36.52,39600,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2094,"change":286,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-06-24",36.42,36.805,36.54,0.63,24800,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":525,"percent_change":2102,"volume":844,"transactions":9,"vwap":2101},"2025-06-23",36.19,36.4,36.31,0.41,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2107,"change":245,"percent_change":187,"volume":1351,"transactions":9,"vwap":2107},"2025-06-20",36.26,36.29,36.16,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":1157,"percent_change":626,"volume":2113,"transactions":9,"vwap":2112},"2025-06-18",36.17,36.32,36.18,22000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-06-17",36.21,36.36,36.14,36.195,-0.105,-0.29,17700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":1072,"volume":2130,"transactions":9,"vwap":2128},"2025-06-16",36.327,36.38,36.22,36.3,0.167,10200,{"date":2132,"open":2133,"high":2111,"low":2134,"close":2135,"change":2136,"percent_change":2137,"volume":933,"transactions":9,"vwap":2135},"2025-06-13",36.23,36.07,36.133,-0.257,-0.71,{"date":2139,"open":2140,"high":2141,"low":2105,"close":2141,"change":1912,"percent_change":637,"volume":2130,"transactions":9,"vwap":2141},"2025-06-12",36.315,36.39,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1857,"percent_change":18,"volume":2148,"transactions":9,"vwap":2147},"2025-06-11",36.365,36.399,36.2,36.285,22800,{"date":2150,"open":2127,"high":2126,"low":2127,"close":2125,"change":1650,"percent_change":525,"volume":2151,"transactions":9,"vwap":2125},"2025-06-10",8700,{"date":2153,"open":2154,"high":2155,"low":2099,"close":2156,"change":868,"percent_change":231,"volume":2157,"transactions":9,"vwap":2156},"2025-06-09",36.24,36.329,36.274,12500,{"date":2159,"open":2160,"high":2128,"low":2099,"close":2161,"change":815,"percent_change":1052,"volume":1659,"transactions":9,"vwap":2161},"2025-06-06",36.289,36.27,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2164,"change":373,"percent_change":140,"volume":1776,"transactions":9,"vwap":2164},"2025-06-05",36.099998,36.25,36.029999,{"date":2168,"open":2169,"high":2099,"low":2170,"close":2110,"change":1804,"percent_change":162,"volume":2171,"transactions":9,"vwap":2110},"2025-06-04",36.12,36.09,27100,{"date":2173,"open":2166,"high":2110,"low":2166,"close":2174,"change":2175,"percent_change":48,"volume":2176,"transactions":9,"vwap":2174},"2025-06-03",36.126,0.036,7000,{"date":2178,"open":2179,"high":2170,"low":2180,"close":2170,"change":2181,"percent_change":1021,"volume":2058,"transactions":9,"vwap":2170},"2025-06-02",35.91,35.85,0.133,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1172,"percent_change":893,"volume":799,"transactions":9,"vwap":2187},"2025-05-30",35.905,35.96,35.795,35.957,{"date":2189,"open":2134,"high":2134,"low":2190,"close":2191,"change":245,"percent_change":187,"volume":1645,"transactions":9,"vwap":2191},"2025-05-29",35.86,35.9,{"date":2193,"open":2166,"high":2166,"low":2194,"close":2195,"change":245,"percent_change":187,"volume":711,"transactions":9,"vwap":2195},"2025-05-28",35.87,35.92,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2200,"change":2201,"percent_change":2202,"volume":695,"transactions":9,"vwap":2200},"2025-05-27",35.78,35.99,35.94,0.373,1.05,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":1557,"percent_change":106,"volume":1031,"transactions":9,"vwap":2207},"2025-05-23",35.46,35.67,35.567,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":1572,"volume":2215,"transactions":9,"vwap":2213},"2025-05-22",35.73,35.83,35.68,35.708,-0.062,16200,{"date":2217,"open":2179,"high":2199,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-05-21",35.7,35.77,-0.215,-0.6,47300,{"date":2224,"open":2225,"high":2226,"low":2191,"close":2227,"change":932,"percent_change":1682,"volume":1932,"transactions":9,"vwap":2227},"2025-05-20",35.97,36.115,35.985,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2231,"change":2233,"percent_change":416,"volume":2234,"transactions":9,"vwap":2231},"2025-05-19",35.89,36.080002,35.852,0.069,46400,{"date":2236,"open":2237,"high":2238,"low":2191,"close":2239,"change":2240,"percent_change":1036,"volume":1167,"transactions":9,"vwap":2239},"2025-05-16",35.93,36.060001,36.011002,0.151,{"date":2242,"open":2198,"high":2243,"low":2219,"close":2190,"change":195,"percent_change":815,"volume":907,"transactions":9,"vwap":2190},"2025-05-15",36.43,{"date":2245,"open":2194,"high":2191,"low":2198,"close":2246,"change":503,"percent_change":503,"volume":989,"transactions":9,"vwap":2246},"2025-05-14",35.8,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2246,"change":402,"percent_change":385,"volume":2252,"transactions":9,"vwap":2246},"2025-05-13",35.76,35.95,35.72,49500,{"date":2254,"open":2255,"high":2210,"low":2256,"close":2210,"change":2095,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2210},"2025-05-12",35.61,35.49,1.79,11900,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":1346,"percent_change":221,"volume":2264,"transactions":9,"vwap":2263},"2025-05-09",35.13,35.029999,35.099998,20400,{"date":2266,"open":2263,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-05-08",35.239,34.965,35.083,0.153,0.44,27800,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1650,"percent_change":525,"volume":2279,"transactions":9,"vwap":2278},"2025-05-07",34.89,34.98,34.761,34.93,80300,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-05-06",34.87,35.02,34.801,34.877,-0.153,-0.44,65200,{"date":2290,"open":2291,"high":2292,"low":2291,"close":2262,"change":269,"percent_change":1579,"volume":2293,"transactions":9,"vwap":2262},"2025-05-05",34.948,35.15,20700,{"date":2295,"open":418,"high":2296,"low":418,"close":2297,"change":286,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-02",35.19,35.14,0.66,31500,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1220,"percent_change":339,"volume":2306,"transactions":9,"vwap":2305},"2025-05-01",34.95,35.014999,34.82,34.91,21100,{"date":2308,"open":2309,"high":2310,"low":173,"close":2310,"change":892,"percent_change":416,"volume":2311,"transactions":9,"vwap":2310},"2025-04-30",34.44,34.8,54500,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":2318,"percent_change":1124,"volume":2319,"transactions":9,"vwap":2317},"2025-04-29",34.64,34.78,34.62,34.733,0.063,8800,{"date":177,"open":2321,"high":2322,"low":2323,"close":2324,"change":245,"percent_change":187,"volume":2325,"transactions":9,"vwap":2324},34.69,34.7,34.495,34.67,20500]