[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XBJL":3,"homepage-market-summary":24,"stock-historical-XBJL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"XBJL","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 - July","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":9,"vwap":9,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},41.3999,41.4,41.3909,0.009,0.02,1101.5909,41.4757,37.02,10556.379291306774,98.3,1284,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":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":33,"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":33,"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":33},"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":33},"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":33},"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":33},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":33},"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":33},"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":19,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},33.38,13579,4956351.202118,23.09,"2025-04-28",[179,182,190,198,206,214,224,234,244,252,261,271,281,290,299,307,316,326,335,344,352,360,370,380,388,396,403,409,415,424,432,440,448,455,464,473,482,487,494,502,509,517,523,532,541,548,555,564,575,585,595,603,611,619,627,636,645,653,660,671,678,688,695,703,709,716,724,732,739,745,753,760,765,770,774,777,780,783,787,790,795,801,805,811,814,820,824,828,831,834,837,842,846,849,851,855,859,865,869,875,883,887,889,892,896,902,907,912,918,924,930,935,940,947,952,956,962,970,976,983,986,989,993,999,1006,1012,1017,1026,1034,1042,1049,1055,1062,1070,1076,1083,1089,1094,1100,1107,1115,1120,1124,1129,1135,1138,1141,1147,1152,1156,1161,1167,1174,1180,1187,1192,1198,1201,1205,1210,1216,1224,1229,1234,1240,1243,1247,1250,1252,1259,1265,1269,1275,1278,1282,1285,1290,1293,1296,1300,1302,1306,1313,1317,1319,1323,1326,1330,1334,1340,1342,1347,1351,1355,1358,1361,1365,1368,1371,1380,1384,1389,1395,1400,1405,1411,1418,1423,1428,1433,1438,1442,1445,1450,1457,1461,1466,1471,1477,1483,1488,1495,1501,1507,1514,1521,1527,1533,1541,1546,1551,1555,1560,1567,1572,1578,1582,1587,1589,1593,1598,1605,1610,1614,1620,1625,1631,1637,1643,1648,1654,1661,1668,1675,1680,1685,1691,1696,1701,1705,1713,1719,1725,1728,1731,1736,1740,1745,1751,1755,1758,1762,1769,1774,1778,1785,1792,1798,1805,1812,1818,1824,1830,1835,1843,1849,1855,1862,1868,1875,1882,1889,1894,1898,1904,1910,1917,1925,1929,1937,1942,1947,1953,1959,1963,1968,1975,1983,1988,1992,1997,2003,2010,2017,2024,2028,2034,2042,2048,2053,2058,2064,2071,2078,2084,2088,2092,2098,2104,2110,2117,2122,2125,2129,2135,2142,2149,2157,2164,2170,2176,2181,2186,2193,2198,2204,2211,2217,2225,2230,2235,2240,2245,2248,2255,2261,2266,2272,2280,2288,2293,2299,2306,2311,2318],{"date":5,"open":14,"high":14,"low":13,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},31,41.3837,{"date":183,"open":14,"high":14,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",41.34,-0.0258,-0.06,1788.185,36,41.377,{"date":191,"open":19,"high":19,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-06",41.4167,0.0867,0.21,1535.185,50,41.4451,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":180,"vwap":205},"2026-10-05",41.2744,41.33,0.16,0.39,1161.1823,41.3003,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":67,"volume":211,"transactions":212,"vwap":213},"2026-10-02",41.14,41.17,0.1364,703.1823,26,41.1438,{"date":215,"open":216,"high":217,"low":218,"close":217,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",40.88,41.0336,40.87,0.0574,0.14,3700.1823,55,40.9022,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",41.08,41.09,40.9762,-0.0475,-0.12,952.1823,35,41.0729,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",41.02,41.0237,40.98,-0.0163,-0.04,1004.1577,33,40.9838,{"date":245,"open":208,"high":208,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",41.04,-0.125,-0.3,271.158,27,41.0908,{"date":253,"open":254,"high":255,"low":226,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-25",41.1,41.165,0.1192,0.29,2563.211,49,41.0992,{"date":262,"open":263,"high":141,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",41.0156,40.93,41.0458,0.0006,0,2861.158,56,40.9872,{"date":272,"open":273,"high":254,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",41.05,41,41.0452,-0.1552,-0.38,12122.5096,73,41.0473,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",41.16,41.2004,0.0389,0.09,2316.8338,25,41.1776,{"date":291,"open":254,"high":292,"low":273,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",41.1751,41.1615,0.2791,0.68,10228.8338,48,41.1068,{"date":300,"open":301,"high":302,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":250,"vwap":306},"2026-09-18",40.79,40.8824,0.0124,0.03,1223.8338,40.8323,{"date":308,"open":309,"high":218,"low":310,"close":218,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-17",40.83,40.82,0.284,0.7,4657.8338,42,40.8393,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":46,"vwap":325},"2026-09-16",40.78,40.8,40.55,40.586,-0.115,-0.28,4073.5728,40.6969,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":288,"vwap":334},"2026-09-15",40.72,40.67,40.701,-0.1041,-0.26,1315.2033,40.703,{"date":336,"open":329,"high":337,"low":329,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-14",40.89,40.8051,-0.0931,-0.23,5770.2033,53,40.84,{"date":345,"open":346,"high":346,"low":347,"close":347,"change":348,"percent_change":130,"volume":349,"transactions":350,"vwap":351},"2026-09-11",40.94,40.8982,0.2416,539.2033,23,40.916,{"date":353,"open":354,"high":354,"low":355,"close":356,"change":357,"percent_change":248,"volume":358,"transactions":46,"vwap":359},"2026-09-10",40.7,40.65,40.6566,-0.1214,2908.9405,40.6672,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":269,"vwap":369},"2026-09-09",40.7601,40.8001,40.76,40.778,-0.1383,-0.34,5948.5563,40.7732,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":269,"vwap":379},"2026-09-08",40.95,41.01,40.9,40.9163,-0.0887,-0.22,4709.8431,40.9495,{"date":381,"open":141,"high":141,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":232,"vwap":387},"2026-09-04",40.99,41.005,-0.0752,-0.18,2315.0261,41.0175,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",41.0802,0.1702,0.42,520.0459,29,41.0814,{"date":397,"open":216,"high":398,"low":216,"close":398,"change":194,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",40.91,0.52,1988.0089,45,40.8857,{"date":404,"open":318,"high":301,"low":354,"close":354,"change":405,"percent_change":406,"volume":407,"transactions":222,"vwap":408},"2026-09-01",-0.2078,-0.51,7752.0089,40.7157,{"date":410,"open":136,"high":411,"low":343,"close":411,"change":412,"percent_change":17,"volume":413,"transactions":212,"vwap":414},"2026-08-31",40.9078,0.0067,388.0089,40.8365,{"date":416,"open":398,"high":417,"low":136,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",40.92,40.9011,-0.0338,-0.08,2091.0089,28,40.9093,{"date":425,"open":398,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":232,"vwap":431},"2026-08-27",40.9349,40.86,0.1412,0.35,10873.0089,40.9036,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":436,"percent_change":304,"volume":437,"transactions":438,"vwap":439},"2026-08-26",40.74,40.7937,0.0139,1102.5259,32,40.7636,{"date":441,"open":442,"high":443,"low":442,"close":443,"change":444,"percent_change":202,"volume":445,"transactions":446,"vwap":447},"2026-08-25",40.66,40.7798,0.0668,1344.0089,24,40.689,{"date":449,"open":354,"high":450,"low":451,"close":450,"change":452,"percent_change":230,"volume":453,"transactions":180,"vwap":454},"2026-08-24",40.713,40.68,-0.0507,934.0089,40.6927,{"date":456,"open":457,"high":301,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":438,"vwap":463},"2026-08-21",40.77,40.755,40.7637,0.1093,0.27,2665.0089,40.7649,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":232,"vwap":472},"2026-08-20",40.73,40.75,40.6544,-0.1484,-0.36,7167.0089,40.7089,{"date":474,"open":475,"high":476,"low":457,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":446,"vwap":481},"2026-08-19",40.7701,40.865,40.8028,0.1228,0.3,3235.0089,40.7761,{"date":483,"open":354,"high":301,"low":451,"close":451,"change":140,"percent_change":484,"volume":485,"transactions":259,"vwap":486},"2026-08-18",-0.46,4747.0089,40.7666,{"date":488,"open":216,"high":264,"low":310,"close":218,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-17",-0.052,-0.13,2853.0089,54,40.881,{"date":495,"open":218,"high":496,"low":218,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",40.922,-0.004,-0.01,4498.0089,21,40.8922,{"date":503,"open":372,"high":372,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":500,"vwap":508},"2026-08-13",40.926,0.0803,0.2,375.2829,40.9421,{"date":510,"open":511,"high":374,"low":512,"close":513,"change":514,"percent_change":111,"volume":515,"transactions":394,"vwap":516},"2026-08-12",40.845,40.81,40.8457,0.1257,3272.3179,40.8631,{"date":518,"open":301,"high":519,"low":328,"close":328,"change":322,"percent_change":323,"volume":520,"transactions":521,"vwap":522},"2026-08-11",40.805,1286.0089,30,40.768,{"date":524,"open":512,"high":525,"low":512,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-10",40.855,40.835,0.0217,0.05,2738.0089,34,40.8404,{"date":533,"open":534,"high":535,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",40.799869,40.8133,0.1533,0.38,743.2829,22,40.8053,{"date":542,"open":301,"high":301,"low":442,"close":442,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",-0.07,-0.17,3582.0089,57,40.7097,{"date":549,"open":364,"high":319,"low":328,"close":466,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",-0.007,-0.02,28357.0089,150,40.7743,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":314,"vwap":563},"2026-08-04",40.36,40.7799,40.737,0.3204,0.79,6533.0089,40.5501,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-03",40.38,40.45,40.37,40.4166,0.2866,0.71,13899.0089,76,40.4065,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":537,"volume":582,"transactions":583,"vwap":584},"2026-07-31",40.07,40.18,39.88,40.13,0.1537,6206.0089,37,39.9719,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":46,"vwap":594},"2026-07-30",39.94,40.04,39.935,39.9763,0.3927,0.99,5703.982818,39.9557,{"date":596,"open":597,"high":597,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":394,"vwap":602},"2026-07-29",39.82,39.5836,-0.3531,-0.88,1492.0089,39.8225,{"date":604,"open":605,"high":606,"low":605,"close":607,"change":608,"percent_change":194,"volume":609,"transactions":180,"vwap":610},"2026-07-28",39.8,39.96,39.9367,0.0851,2339.0089,39.9128,{"date":612,"open":605,"high":613,"low":605,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":46,"vwap":618},"2026-07-27",39.9,39.8516,0.0529,0.13,6476.0089,39.8268,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":286,"volume":625,"transactions":350,"vwap":626},"2026-07-24",39.92,39.79,39.7987,0.0373,702.0089,39.8408,{"date":628,"open":629,"high":605,"low":630,"close":631,"change":632,"percent_change":90,"volume":633,"transactions":634,"vwap":635},"2026-07-23",39.73,39.72,39.7614,-0.2956,14366.0089,75,39.7314,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":543,"volume":642,"transactions":643,"vwap":644},"2026-07-22",40.1,40.14,40.057,-0.0265,6285,51,40.1217,{"date":646,"open":647,"high":648,"low":621,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":212,"vwap":652},"2026-07-21",39.921,40.0835,0.2203,0.55,961,39.9535,{"date":654,"open":587,"high":587,"low":655,"close":655,"change":656,"percent_change":230,"volume":657,"transactions":658,"vwap":659},"2026-07-20",39.8632,-0.0489,924,18,39.9214,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-17",39.98,39.99,39.885,39.9121,-0.1594,-0.4,3373,20,39.977,{"date":672,"open":577,"high":673,"low":577,"close":673,"change":674,"percent_change":323,"volume":675,"transactions":676,"vwap":677},"2026-07-16",40.0715,-0.1142,248.773,19,40.1014,{"date":679,"open":680,"high":681,"low":577,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-15",40.17,40.2,40.1857,0.0597,0.15,10327,62,40.0849,{"date":689,"open":639,"high":639,"low":690,"close":691,"change":692,"percent_change":479,"volume":693,"transactions":676,"vwap":694},"2026-07-14",40.095,40.126,0.1201,1984,40.1112,{"date":696,"open":697,"high":639,"low":698,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":446,"vwap":702},"2026-07-13",40.12,40.0059,-0.1741,-0.43,1248,40.0972,{"date":704,"open":705,"high":706,"low":705,"close":578,"change":286,"percent_change":707,"volume":708,"transactions":9,"vwap":578},"2026-07-10",40.09,40.21,0.22,10600,{"date":710,"open":711,"high":711,"low":712,"close":705,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":705},"2026-07-09",40.15,39.965,0.163,0.41,8300,{"date":717,"open":718,"high":606,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-08",39.87,39.804,39.927,-0.054,-0.14,6500,{"date":725,"open":663,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-07",40.02,39.89,39.981,-0.099,-0.25,2400,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-06",40.040001,40.080002,0.199,0.5,1300,{"date":740,"open":718,"high":741,"low":605,"close":742,"change":743,"percent_change":240,"volume":744,"transactions":9,"vwap":742},"2026-07-02",40.029999,39.881,-0.014,16300,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":420,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-01",39.905,40.025002,39.86,39.895,-0.2,11500,{"date":754,"open":755,"high":756,"low":621,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-30",39.97,39.975,0.005,0.01,11200,{"date":761,"open":762,"high":726,"low":763,"close":755,"change":498,"percent_change":167,"volume":764,"transactions":9,"vwap":755},"2026-06-29",39.994,39.93,6600,{"date":766,"open":767,"high":767,"low":587,"close":662,"change":768,"percent_change":220,"volume":769,"transactions":9,"vwap":662},"2026-06-26",40.0099983,0.055,3200,{"date":771,"open":727,"high":606,"low":727,"close":772,"change":498,"percent_change":167,"volume":773,"transactions":9,"vwap":772},"2026-06-25",39.925,2900,{"date":775,"open":613,"high":662,"low":613,"close":589,"change":267,"percent_change":267,"volume":776,"transactions":9,"vwap":589},"2026-06-24",700,{"date":778,"open":589,"high":755,"low":613,"close":589,"change":267,"percent_change":267,"volume":779,"transactions":9,"vwap":589},"2026-06-23",2700,{"date":781,"open":589,"high":589,"low":589,"close":589,"change":17,"percent_change":528,"volume":782,"transactions":9,"vwap":589},"2026-06-22",200,{"date":784,"open":587,"high":755,"low":727,"close":785,"change":758,"percent_change":304,"volume":786,"transactions":9,"vwap":785},"2026-06-18",39.915,1200,{"date":788,"open":664,"high":747,"low":789,"close":747,"change":757,"percent_change":758,"volume":171,"transactions":9,"vwap":747},"2026-06-17",39.85,{"date":791,"open":587,"high":792,"low":789,"close":613,"change":793,"percent_change":498,"volume":794,"transactions":9,"vwap":613},"2026-06-16",39.95,-0.005,7200,{"date":796,"open":747,"high":797,"low":789,"close":747,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":747},"2026-06-15",39.945,0.024,0.06,1400,{"date":802,"open":597,"high":621,"low":597,"close":742,"change":803,"percent_change":47,"volume":804,"transactions":9,"vwap":742},"2026-06-12",0.041,6300,{"date":806,"open":807,"high":808,"low":807,"close":808,"change":809,"percent_change":286,"volume":810,"transactions":9,"vwap":808},"2026-06-11",39.83,39.84,0.035,300,{"date":812,"open":789,"high":789,"low":813,"close":813,"change":793,"percent_change":498,"volume":738,"transactions":9,"vwap":813},"2026-06-10",39.805,{"date":815,"open":808,"high":579,"low":605,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-09",39.81,-0.035,-0.09,1100,{"date":821,"open":807,"high":822,"low":807,"close":822,"change":809,"percent_change":286,"volume":823,"transactions":9,"vwap":822},"2026-06-08",39.845,600,{"date":825,"open":579,"high":579,"low":826,"close":816,"change":61,"percent_change":490,"volume":827,"transactions":9,"vwap":816},"2026-06-05",39.76,1700,{"date":829,"open":749,"high":749,"low":749,"close":749,"change":758,"percent_change":304,"volume":830,"transactions":9,"vwap":749},"2026-06-04",100,{"date":832,"open":807,"high":789,"low":816,"close":789,"change":757,"percent_change":758,"volume":833,"transactions":9,"vwap":789},"2026-06-03",3400,{"date":835,"open":789,"high":749,"low":816,"close":822,"change":757,"percent_change":758,"volume":836,"transactions":9,"vwap":822},"2026-06-02",2100,{"date":838,"open":808,"high":727,"low":597,"close":808,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":808},"2026-06-01",0.015,0.04,3900,{"date":843,"open":622,"high":844,"low":622,"close":844,"change":757,"percent_change":758,"volume":845,"transactions":9,"vwap":844},"2026-05-29",39.825,400,{"date":847,"open":808,"high":808,"low":719,"close":597,"change":304,"percent_change":848,"volume":776,"transactions":9,"vwap":597},"2026-05-28",0.08,{"date":850,"open":622,"high":622,"low":622,"close":622,"change":267,"percent_change":267,"volume":823,"transactions":9,"vwap":622},"2026-05-27",{"date":852,"open":630,"high":622,"low":630,"close":622,"change":853,"percent_change":854,"volume":810,"transactions":9,"vwap":622},"2026-05-26",0.07,0.18,{"date":856,"open":857,"high":857,"low":630,"close":630,"change":858,"percent_change":240,"volume":810,"transactions":9,"vwap":630},"2026-05-22",39.75,-0.015,{"date":860,"open":861,"high":857,"low":862,"close":863,"change":304,"percent_change":848,"volume":864,"transactions":9,"vwap":863},"2026-05-21",39.69,39.68,39.735,4100,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":758,"percent_change":304,"volume":779,"transactions":9,"vwap":868},"2026-05-20",39.66,39.705,{"date":870,"open":871,"high":872,"low":871,"close":872,"change":873,"percent_change":840,"volume":874,"transactions":9,"vwap":872},"2026-05-19",39.65,39.695,0.014,2600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":267,"volume":882,"transactions":9,"vwap":880},"2026-05-18",39.67,39.685,39.64,39.681,0.001,1500,{"date":884,"open":885,"high":630,"low":885,"close":862,"change":858,"percent_change":240,"volume":886,"transactions":9,"vwap":862},"2026-05-15",39.632,4000,{"date":888,"open":879,"high":872,"low":879,"close":872,"change":809,"percent_change":286,"volume":738,"transactions":9,"vwap":872},"2026-05-14",{"date":890,"open":891,"high":867,"low":891,"close":867,"change":839,"percent_change":840,"volume":776,"transactions":9,"vwap":867},"2026-05-13",39.625,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":304,"percent_change":848,"volume":823,"transactions":9,"vwap":895},"2026-05-12",39.57,39.645,{"date":897,"open":898,"high":899,"low":898,"close":900,"change":839,"percent_change":840,"volume":901,"transactions":9,"vwap":900},"2026-05-11",39.6,39.62,39.615,6700,{"date":903,"open":904,"high":905,"low":904,"close":898,"change":840,"percent_change":47,"volume":906,"transactions":9,"vwap":898},"2026-05-08",39.59,39.605,500,{"date":908,"open":879,"high":879,"low":909,"close":909,"change":910,"percent_change":186,"volume":911,"transactions":9,"vwap":909},"2026-05-07",39.56,-0.025,8400,{"date":913,"open":914,"high":915,"low":914,"close":915,"change":916,"percent_change":917,"volume":874,"transactions":9,"vwap":915},"2026-05-06",39.53,39.585,0.045,0.11,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":286,"percent_change":923,"volume":886,"transactions":9,"vwap":921},"2026-05-05",39.491,39.54,39.49,0.23,{"date":925,"open":926,"high":926,"low":927,"close":928,"change":498,"percent_change":167,"volume":929,"transactions":9,"vwap":928},"2026-05-04",39.46,39.41,39.45,24600,{"date":931,"open":932,"high":933,"low":926,"close":926,"change":186,"percent_change":934,"volume":833,"transactions":9,"vwap":926},"2026-05-01",39.481,39.52,-0.15,{"date":936,"open":937,"high":933,"low":938,"close":933,"change":202,"percent_change":714,"volume":939,"transactions":9,"vwap":933},"2026-04-30",39.44,39.435,2800,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":910,"percent_change":186,"volume":946,"transactions":9,"vwap":945},"2026-04-29",39.37,39.375,39.34,39.36,2000,{"date":948,"open":949,"high":950,"low":949,"close":950,"change":757,"percent_change":758,"volume":951,"transactions":9,"vwap":950},"2026-04-28",39.28,39.385,5500,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":17,"percent_change":528,"volume":882,"transactions":9,"vwap":955},"2026-04-27",39.331,39.38,{"date":957,"open":958,"high":945,"low":959,"close":945,"change":960,"percent_change":961,"volume":773,"transactions":9,"vwap":945},"2026-04-24",39.351,39.31,0.094,0.24,{"date":963,"open":964,"high":945,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-04-23",39.29,39.24,39.266,-0.039,-0.1,3100,{"date":971,"open":949,"high":972,"low":973,"close":972,"change":974,"percent_change":707,"volume":975,"transactions":9,"vwap":972},"2026-04-22",39.305,39.27,0.085,2500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":968,"percent_change":730,"volume":982,"transactions":9,"vwap":981},"2026-04-21",39.23,39.25,39.2,39.22,147500,{"date":984,"open":973,"high":985,"low":979,"close":985,"change":17,"percent_change":528,"volume":929,"transactions":9,"vwap":985},"2026-04-20",39.32,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":162,"percent_change":111,"volume":830,"transactions":9,"vwap":988},"2026-04-17",39.3,{"date":990,"open":980,"high":980,"low":991,"close":992,"change":793,"percent_change":498,"volume":874,"transactions":9,"vwap":992},"2026-04-16",39.14,39.18,{"date":994,"open":991,"high":980,"low":995,"close":996,"change":997,"percent_change":220,"volume":998,"transactions":9,"vwap":996},"2026-04-15",39.13,39.185,0.054,1800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":461,"volume":1005,"transactions":9,"vwap":1002},"2026-04-14",39.115,39.131,39.09,0.106,3500,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":786,"transactions":9,"vwap":1009},"2026-04-13",38.87,39.025002,0.155,0.4,{"date":1013,"open":1008,"high":1014,"low":1015,"close":1008,"change":858,"percent_change":240,"volume":1016,"transactions":9,"vwap":1008},"2026-04-10",38.91,38.86,2300,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-09",38.831,38.92,38.82,38.885,0.139,0.36,16500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-04-08",38.75,38.84,38.746,0.455,1.19,900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":61,"volume":1041,"transactions":9,"vwap":1039},"2026-04-07",38.17,38.32,38.14,38.291,-0.021,69300,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":616,"percent_change":1048,"volume":779,"transactions":9,"vwap":1047},"2026-04-06",38.295,38.34,38.26,38.312,0.34,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1053,"change":304,"percent_change":848,"volume":1054,"transactions":9,"vwap":1053},"2026-04-02",37.8,38.21,38.182,14600,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1024,"volume":1061,"transactions":9,"vwap":1059},"2026-04-01",38.15,38.27,38.152,0.135,3000,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":969,"transactions":9,"vwap":1067},"2026-03-31",37.72,38.055,37.665,38.016998,0.634,1.7,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":167,"volume":800,"transactions":9,"vwap":1074},"2026-03-30",37.43,37.33,37.383,-0.011,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":864,"transactions":9,"vwap":1080},"2026-03-27",37.59,37.63,37.394,-0.346,-0.92,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":786,"transactions":9,"vwap":1086},"2026-03-26",38.02,37.74,-0.381,-1,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1092,"change":1093,"percent_change":1048,"volume":845,"transactions":9,"vwap":1092},"2026-03-25",38.16,38.121,0.129,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1098,"change":1099,"percent_change":332,"volume":1016,"transactions":9,"vwap":1098},"2026-03-24",37.92,38.060001,37.992,-0.098,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1061,"transactions":9,"vwap":1104},"2026-03-23",38.2,38.040001,38.09,0.25,0.66,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":340,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-20",37.935,37.97,37.67,37.84,-0.6,5600,{"date":1116,"open":1117,"high":1057,"low":1117,"close":1118,"change":551,"percent_change":61,"volume":1119,"transactions":9,"vwap":1118},"2026-03-19",37.88,38.07,9300,{"date":1121,"open":1122,"high":1122,"low":1104,"close":1104,"change":730,"percent_change":1123,"volume":836,"transactions":9,"vwap":1104},"2026-03-18",38.28,-0.65,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1045,"change":286,"percent_change":961,"volume":738,"transactions":9,"vwap":1045},"2026-03-17",38.38,38.426,38.331,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1131,"change":1133,"percent_change":1134,"volume":874,"transactions":9,"vwap":1131},"2026-03-16",38.25,38.33,0.214,0.56,{"date":1136,"open":1058,"high":1058,"low":1137,"close":1137,"change":721,"percent_change":722,"volume":1061,"transactions":9,"vwap":1137},"2026-03-13",38.035999,{"date":1139,"open":1057,"high":1140,"low":1104,"close":1104,"change":730,"percent_change":1123,"volume":827,"transactions":9,"vwap":1104},"2026-03-12",38.18,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1045,"change":304,"percent_change":848,"volume":1146,"transactions":9,"vwap":1045},"2026-03-11",38.402,38.41,38.3,4800,{"date":1148,"open":1126,"high":1149,"low":1150,"close":1150,"change":968,"percent_change":332,"volume":1151,"transactions":9,"vwap":1150},"2026-03-10",38.51,38.31,15600,{"date":1153,"open":1154,"high":1144,"low":1154,"close":1144,"change":1105,"percent_change":1106,"volume":1155,"transactions":9,"vwap":1144},"2026-03-09",37.987,6400,{"date":1157,"open":1158,"high":1058,"low":1091,"close":1091,"change":1159,"percent_change":1160,"volume":827,"transactions":9,"vwap":1091},"2026-03-06",38.193,-0.29,-0.75,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":968,"percent_change":332,"volume":1166,"transactions":9,"vwap":1165},"2026-03-05",38.5,38.37,38.45,1900,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":47,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-04",38.52,38.61,38.55,0.26,9900,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1165,"change":1178,"percent_change":1179,"volume":794,"transactions":9,"vwap":1165},"2026-03-03",38.23,38.46,-0.135,-0.35,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":799,"volume":975,"transactions":9,"vwap":1185},"2026-03-02",38.43,38.62,38.42,38.585,0.025,{"date":1188,"open":1189,"high":1183,"low":1163,"close":1190,"change":1191,"percent_change":340,"volume":1005,"transactions":9,"vwap":1190},"2026-02-27",38.54,38.56,-0.087,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":167,"volume":776,"transactions":9,"vwap":1196},"2026-02-26",38.71,38.6,38.647,-0.013,{"date":1199,"open":1170,"high":1200,"low":1170,"close":1200,"change":162,"percent_change":111,"volume":864,"transactions":9,"vwap":1200},"2026-02-25",38.66,{"date":1202,"open":1189,"high":1203,"low":1169,"close":1189,"change":1060,"percent_change":429,"volume":1204,"transactions":9,"vwap":1189},"2026-02-24",38.57,14300,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":277,"volume":800,"transactions":9,"vwap":1208},"2026-02-23",38.53,38.405,-0.145,{"date":1211,"open":1212,"high":1203,"low":1213,"close":1171,"change":1214,"percent_change":707,"volume":1215,"transactions":9,"vwap":1171},"2026-02-20",38.485,38.481,0.083,4600,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":377,"volume":1223,"transactions":9,"vwap":1221},"2026-02-19",38.48,38.49,38.391,38.467,-0.083,5100,{"date":1225,"open":1190,"high":1226,"low":1169,"close":1171,"change":1227,"percent_change":461,"volume":1228,"transactions":9,"vwap":1171},"2026-02-18",38.58,0.102,5300,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1232,"change":1233,"percent_change":684,"volume":1033,"transactions":9,"vwap":1232},"2026-02-17",38.415,38.448,0.059,{"date":1235,"open":1218,"high":1169,"low":1236,"close":1237,"change":1238,"percent_change":498,"volume":1239,"transactions":9,"vwap":1237},"2026-02-13",38.35,38.389,-0.002,5900,{"date":1241,"open":1149,"high":1149,"low":1220,"close":1220,"change":1242,"percent_change":106,"volume":882,"transactions":9,"vwap":1220},"2026-02-12",-0.149,{"date":1244,"open":1190,"high":1245,"low":1189,"close":1189,"change":758,"percent_change":304,"volume":1246,"transactions":9,"vwap":1189},"2026-02-11",38.595,1056800,{"date":1248,"open":1249,"high":1183,"low":1207,"close":1207,"change":167,"percent_change":420,"volume":804,"transactions":9,"vwap":1207},"2026-02-10",38.618,{"date":1251,"open":1226,"high":1195,"low":1190,"close":1190,"change":809,"percent_change":286,"volume":864,"transactions":9,"vwap":1190},"2026-02-09",{"date":1253,"open":1254,"high":1171,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-02-06",38.44,38.525,0.282,0.74,8900,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":152,"volume":1264,"transactions":9,"vwap":1262},"2026-02-05",38.36,38.243,-0.162,6200,{"date":1266,"open":1254,"high":1219,"low":1261,"close":1208,"change":1267,"percent_change":544,"volume":1268,"transactions":9,"vwap":1208},"2026-02-04",-0.065,4300,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":818,"percent_change":340,"volume":1274,"transactions":9,"vwap":1273},"2026-02-03",38.59,38.4,38.47,4500,{"date":1276,"open":1169,"high":1277,"low":1169,"close":1190,"change":848,"percent_change":194,"volume":779,"transactions":9,"vwap":1190},"2026-02-02",38.584,{"date":1279,"open":1280,"high":1280,"low":1182,"close":1218,"change":240,"percent_change":968,"volume":1281,"transactions":9,"vwap":1218},"2026-01-30",38.529,4200,{"date":1283,"open":1163,"high":1169,"low":1164,"close":1169,"change":1197,"percent_change":167,"volume":1284,"transactions":9,"vwap":1169},"2026-01-29",4700,{"date":1286,"open":1169,"high":1226,"low":1163,"close":1287,"change":1288,"percent_change":240,"volume":1289,"transactions":9,"vwap":1287},"2026-01-28",38.533,-0.017,4900,{"date":1291,"open":1203,"high":1271,"low":1207,"close":1171,"change":528,"percent_change":616,"volume":1292,"transactions":9,"vwap":1171},"2026-01-27",9200,{"date":1294,"open":1182,"high":1169,"low":1182,"close":1163,"change":809,"percent_change":286,"volume":1295,"transactions":9,"vwap":1163},"2026-01-26",11000,{"date":1297,"open":1165,"high":1149,"low":1165,"close":1298,"change":793,"percent_change":498,"volume":1299,"transactions":9,"vwap":1298},"2026-01-23",38.465,8100,{"date":1301,"open":1169,"high":1169,"low":1184,"close":1273,"change":286,"percent_change":923,"volume":1268,"transactions":9,"vwap":1273},"2026-01-22",{"date":1303,"open":1046,"high":1177,"low":1304,"close":1126,"change":220,"percent_change":1305,"volume":1289,"transactions":9,"vwap":1126},"2026-01-21",38.225,0.37,{"date":1307,"open":1308,"high":1236,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1284,"transactions":9,"vwap":1310},"2026-01-20",38.255,38.19,38.24,-0.184,-0.48,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1316,"change":16,"percent_change":17,"volume":779,"transactions":9,"vwap":1316},"2026-01-16",38.487,38.424,{"date":1318,"open":1254,"high":1273,"low":1231,"close":1231,"change":916,"percent_change":162,"volume":794,"transactions":9,"vwap":1231},"2026-01-15",{"date":1320,"open":1128,"high":1126,"low":1044,"close":1164,"change":1321,"percent_change":751,"volume":1322,"transactions":9,"vwap":1164},"2026-01-14",-0.075,7900,{"date":1324,"open":1149,"high":1149,"low":1144,"close":1325,"change":910,"percent_change":186,"volume":723,"transactions":9,"vwap":1325},"2026-01-13",38.445,{"date":1327,"open":1328,"high":1149,"low":1184,"close":1273,"change":873,"percent_change":840,"volume":1329,"transactions":9,"vwap":1273},"2026-01-12",38.509,7800,{"date":1331,"open":1273,"high":1149,"low":1144,"close":1332,"change":1333,"percent_change":1105,"volume":773,"transactions":9,"vwap":1332},"2026-01-09",38.456,0.097,{"date":1335,"open":1045,"high":1336,"low":1037,"close":1337,"change":1338,"percent_change":528,"volume":1339,"transactions":9,"vwap":1337},"2026-01-08",38.411,38.359,0.019,5400,{"date":1341,"open":1231,"high":1273,"low":1045,"close":1045,"change":240,"percent_change":968,"volume":794,"transactions":9,"vwap":1045},"2026-01-07",{"date":1343,"open":1344,"high":1345,"low":1045,"close":1126,"change":853,"percent_change":854,"volume":1346,"transactions":9,"vwap":1126},"2026-01-06",38.378,38.401,3700,{"date":1348,"open":1236,"high":1184,"low":1046,"close":1150,"change":1349,"percent_change":202,"volume":1350,"transactions":9,"vwap":1150},"2026-01-05",0.062,23600,{"date":1352,"open":1131,"high":1045,"low":1309,"close":1353,"change":550,"percent_change":551,"volume":1354,"transactions":9,"vwap":1353},"2026-01-02",38.248,156100,{"date":1356,"open":1150,"high":1037,"low":1308,"close":1308,"change":1357,"percent_change":722,"volume":939,"transactions":9,"vwap":1308},"2025-12-31",-0.055,{"date":1359,"open":1058,"high":1037,"low":1046,"close":1150,"change":839,"percent_change":840,"volume":1360,"transactions":9,"vwap":1150},"2025-12-30",17900,{"date":1362,"open":1363,"high":1037,"low":1363,"close":1044,"change":1364,"percent_change":230,"volume":800,"transactions":9,"vwap":1044},"2025-12-29",38.286,-0.045,{"date":1366,"open":1367,"high":1126,"low":1058,"close":1045,"change":839,"percent_change":840,"volume":1322,"transactions":9,"vwap":1045},"2025-12-26",38.342,{"date":1369,"open":1058,"high":1164,"low":1058,"close":1370,"change":799,"percent_change":202,"volume":1016,"transactions":9,"vwap":1370},"2025-12-24",38.325,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-12-23",38.246,38.301,38.221,38.265,0.065,0.17,3800,{"date":1381,"open":1052,"high":1046,"low":1091,"close":1102,"change":1382,"percent_change":1378,"volume":1383,"transactions":9,"vwap":1102},"2025-12-22",0.064,24800,{"date":1385,"open":1110,"high":1057,"low":1110,"close":1386,"change":1387,"percent_change":1011,"volume":1388,"transactions":9,"vwap":1386},"2025-12-19",38.136,0.152,12800,{"date":1390,"open":1391,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":257,"volume":786,"transactions":9,"vwap":1393},"2025-12-18",38.014999,37.941,37.984,0.108,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":277,"volume":731,"transactions":9,"vwap":1398},"2025-12-17",37.975,37.876,-0.144,{"date":1401,"open":1402,"high":1403,"low":1096,"close":1085,"change":17,"percent_change":528,"volume":1404,"transactions":9,"vwap":1085},"2025-12-16",37.993,38.029999,5200,{"date":1406,"open":1407,"high":1118,"low":1408,"close":1409,"change":798,"percent_change":799,"volume":1410,"transactions":9,"vwap":1409},"2025-12-15",38.049999,37.98,38,5700,{"date":1412,"open":1413,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1284,"transactions":9,"vwap":1415},"2025-12-12",38.104,37.966,37.976,-0.124,-0.33,{"date":1419,"open":1420,"high":1421,"low":1420,"close":1422,"change":916,"percent_change":162,"volume":833,"transactions":9,"vwap":1422},"2025-12-11",37.986,38.127,38.099998,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1065,"change":960,"percent_change":1105,"volume":1427,"transactions":9,"vwap":1065},"2025-12-10",37.93,38.11,3600,{"date":1429,"open":1096,"high":1103,"low":1430,"close":1431,"change":1432,"percent_change":799,"volume":1239,"transactions":9,"vwap":1431},"2025-12-09",37.91,37.961,0.021,{"date":1434,"open":1435,"high":1435,"low":1430,"close":1436,"change":1437,"percent_change":934,"volume":1239,"transactions":9,"vwap":1436},"2025-12-08",38.080002,37.94,-0.056,{"date":1439,"open":1408,"high":1103,"low":1408,"close":1440,"change":1441,"percent_change":194,"volume":1166,"transactions":9,"vwap":1440},"2025-12-05",37.996,0.078,{"date":1443,"open":1392,"high":1392,"low":1117,"close":1444,"change":1288,"percent_change":240,"volume":1173,"transactions":9,"vwap":1444},"2025-12-04",37.918,{"date":1446,"open":1117,"high":1447,"low":1448,"close":1109,"change":1449,"percent_change":506,"volume":841,"transactions":9,"vwap":1109},"2025-12-03",37.981,37.87,0.076,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":616,"volume":1258,"transactions":9,"vwap":1455},"2025-12-02",37.9,37.905,37.82,37.859,0.049,{"date":1458,"open":1425,"high":1425,"low":1459,"close":1459,"change":1460,"percent_change":385,"volume":1299,"transactions":9,"vwap":1459},"2025-12-01",37.81,-0.069,{"date":1462,"open":1448,"high":1425,"low":1463,"close":1464,"change":1382,"percent_change":1378,"volume":1465,"transactions":9,"vwap":1464},"2025-11-28",37.85,37.879,2200,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":286,"percent_change":961,"volume":1215,"transactions":9,"vwap":1470},"2025-11-26",37.75,37.854,37.815,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1474,"change":1476,"percent_change":203,"volume":1268,"transactions":9,"vwap":1474},"2025-11-25",37.694,37.725,37.64,0.147,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1480,"change":111,"percent_change":1482,"volume":1379,"transactions":9,"vwap":1480},"2025-11-24",37.421,37.578,37.411,0.83,{"date":1484,"open":1485,"high":1486,"low":20,"close":1487,"change":1010,"percent_change":392,"volume":1223,"transactions":9,"vwap":1487},"2025-11-21",37.16,37.385,37.268,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":804,"transactions":9,"vwap":1492},"2025-11-20",37.41,37.11,37.113,-0.254,-0.68,{"date":1496,"open":1497,"high":1490,"low":1498,"close":1499,"change":1500,"percent_change":202,"volume":794,"transactions":9,"vwap":1499},"2025-11-19",37.335,37.265,37.367,0.058,{"date":1502,"open":1503,"high":1490,"low":1504,"close":1505,"change":1506,"percent_change":730,"volume":1281,"transactions":9,"vwap":1505},"2025-11-18",37.29,37.171,37.309,-0.095,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":470,"volume":1410,"transactions":9,"vwap":1512},"2025-11-17",37.549,37.57,37.341,37.404,-0.137,{"date":1515,"open":1516,"high":1517,"low":1516,"close":1518,"change":1519,"percent_change":47,"volume":1520,"transactions":9,"vwap":1518},"2025-11-14",37.51,37.62,37.541,0.036,7000,{"date":1522,"open":1064,"high":1064,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1289,"transactions":9,"vwap":1524},"2025-11-13",37.461,37.505,-0.239,-0.63,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":758,"volume":886,"transactions":9,"vwap":1531},"2025-11-12",37.78,37.69,37.744,0.002,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":17,"volume":1540,"transactions":9,"vwap":1538},"2025-11-11",37.7,37.772,37.65,37.742,0.007,37900,{"date":1542,"open":1079,"high":1543,"low":1079,"close":1544,"change":1545,"percent_change":130,"volume":1274,"transactions":9,"vwap":1544},"2025-11-10",37.77,37.735,0.223,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1549,"change":758,"percent_change":304,"volume":969,"transactions":9,"vwap":1549},"2025-11-07",37.39,37.512,37.38,{"date":1552,"open":1111,"high":1111,"low":1553,"close":1554,"change":934,"percent_change":667,"volume":1114,"transactions":9,"vwap":1554},"2025-11-06",37.45,37.502,{"date":1556,"open":1111,"high":1557,"low":1517,"close":1558,"change":1559,"percent_change":923,"volume":1346,"transactions":9,"vwap":1558},"2025-11-05",37.739,37.652,0.088,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":367,"volume":951,"transactions":9,"vwap":1565},"2025-11-04",37.612,37.621,37.53,37.564,-0.128,{"date":1568,"open":1569,"high":1086,"low":1570,"close":1570,"change":1571,"percent_change":304,"volume":773,"transactions":9,"vwap":1570},"2025-11-03",37.702,37.692,0.012,{"date":1573,"open":1474,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":528,"volume":731,"transactions":9,"vwap":1576},"2025-10-31",37.734,37.651,37.68,0.018,{"date":1579,"open":1543,"high":1543,"low":1580,"close":1580,"change":1581,"percent_change":730,"volume":939,"transactions":9,"vwap":1580},"2025-10-30",37.662,-0.094,{"date":1583,"open":1529,"high":1584,"low":1585,"close":1586,"change":721,"percent_change":722,"volume":1284,"transactions":9,"vwap":1586},"2025-10-29",37.83,37.745,37.756,{"date":1588,"open":1543,"high":1117,"low":1543,"close":1459,"change":267,"percent_change":267,"volume":1404,"transactions":9,"vwap":1459},"2025-10-28",{"date":1590,"open":1591,"high":1591,"low":1086,"close":1459,"change":1592,"percent_change":961,"volume":882,"transactions":9,"vwap":1459},"2025-10-27",37.86,0.092,{"date":1594,"open":1111,"high":1468,"low":1575,"close":1595,"change":1596,"percent_change":67,"volume":1597,"transactions":9,"vwap":1595},"2025-10-24",37.718,0.124,8600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":923,"volume":1299,"transactions":9,"vwap":1603},"2025-10-23",37.613,37.66,37.575,37.594,0.087,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1609,"change":1191,"percent_change":340,"volume":1061,"transactions":9,"vwap":1609},"2025-10-22",37.555,37.448,37.507,{"date":1611,"open":1612,"high":1475,"low":1564,"close":1603,"change":1613,"percent_change":848,"volume":1404,"transactions":9,"vwap":1603},"2025-10-21",37.619,0.031,{"date":1615,"open":1616,"high":1617,"low":1516,"close":1618,"change":1619,"percent_change":399,"volume":1258,"transactions":9,"vwap":1618},"2025-10-20",37.55,37.6,37.563,0.194,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1010,"percent_change":392,"volume":969,"transactions":9,"vwap":1624},"2025-10-17",37.202,37.4,37.369,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1179,"volume":901,"transactions":9,"vwap":1629},"2025-10-16",37.459,37.19,37.214,-0.131,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":286,"volume":1005,"transactions":9,"vwap":1635},"2025-10-15",37.458,37.25,37.345,0.032,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":61,"percent_change":490,"volume":1274,"transactions":9,"vwap":1642},"2025-10-14",37.254,37.381,37.2,37.313,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":1619,"percent_change":399,"volume":731,"transactions":9,"vwap":1647},"2025-10-13",37.305,37.378,37.363,{"date":1649,"open":1480,"high":1078,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":752,"transactions":9,"vwap":1651},"2025-10-10",37.080002,37.169,-0.328,-0.87,{"date":1655,"open":1656,"high":1607,"low":1657,"close":1658,"change":1659,"percent_change":186,"volume":1660,"transactions":9,"vwap":1658},"2025-10-09",37.467,37.44,37.497,-0.023,33200,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1500,"percent_change":684,"volume":1667,"transactions":9,"vwap":1666},"2025-10-08",37.475,37.56,37.445,37.52,131500,{"date":1669,"open":1670,"high":1671,"low":1548,"close":1672,"change":1673,"percent_change":490,"volume":1674,"transactions":9,"vwap":1672},"2025-10-07",37.49,37.58,37.462,-0.049,48600,{"date":1676,"open":1677,"high":1510,"low":1678,"close":1679,"change":809,"percent_change":286,"volume":901,"transactions":9,"vwap":1679},"2025-10-06",37.47,37.46,37.511,{"date":1681,"open":1682,"high":1683,"low":1479,"close":1684,"change":1539,"percent_change":17,"volume":1346,"transactions":9,"vwap":1684},"2025-10-03",37.441,37.54,37.476,{"date":1686,"open":1677,"high":1687,"low":1657,"close":1688,"change":1689,"percent_change":551,"volume":1690,"transactions":9,"vwap":1688},"2025-10-02",37.519,37.469,-0.009,24400,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1636,"percent_change":286,"volume":874,"transactions":9,"vwap":1695},"2025-10-01",37.435,37.504,37.478,{"date":1697,"open":1072,"high":1698,"low":1699,"close":1698,"change":1377,"percent_change":1378,"volume":1700,"transactions":9,"vwap":1698},"2025-09-30",37.446,37.34,259900,{"date":1702,"open":1703,"high":1688,"low":1699,"close":1640,"change":1704,"percent_change":202,"volume":1274,"transactions":9,"vwap":1640},"2025-09-29",37.36,0.061,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1223,"transactions":9,"vwap":1710},"2025-09-26",37.27,37.35,37.23,37.32,0.069,0.19,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1673,"percent_change":490,"volume":731,"transactions":9,"vwap":1718},"2025-09-25",37.31,37.314,37.172,37.251,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":186,"percent_change":1724,"volume":901,"transactions":9,"vwap":1723},"2025-09-24",37.338,37.205,37.3,-0.16,{"date":1726,"open":1703,"high":1727,"low":1634,"close":1703,"change":61,"percent_change":490,"volume":764,"transactions":9,"vwap":1703},"2025-09-23",37.415,{"date":1729,"open":1490,"high":1657,"low":1730,"close":1490,"change":798,"percent_change":799,"volume":841,"transactions":9,"vwap":1490},"2025-09-22",37.331,{"date":1732,"open":1733,"high":1072,"low":1073,"close":1734,"change":1735,"percent_change":220,"volume":769,"transactions":9,"vwap":1734},"2025-09-19",37.336,37.386,0.053,{"date":1737,"open":1708,"high":1550,"low":1710,"close":1738,"change":1739,"percent_change":616,"volume":1215,"transactions":9,"vwap":1738},"2025-09-18",37.333,0.048,{"date":1741,"open":1634,"high":1742,"low":1743,"close":1744,"change":758,"percent_change":304,"volume":1274,"transactions":9,"vwap":1744},"2025-09-17",37.349,37.152,37.285,{"date":1746,"open":1747,"high":1748,"low":1709,"close":1749,"change":910,"percent_change":543,"volume":1750,"transactions":9,"vwap":1749},"2025-09-16",37.26,37.323,37.275,7400,{"date":1752,"open":1753,"high":1754,"low":1634,"close":1723,"change":809,"percent_change":286,"volume":939,"transactions":9,"vwap":1723},"2025-09-15",37.28,37.312,{"date":1756,"open":1707,"high":1715,"low":1622,"close":1498,"change":793,"percent_change":498,"volume":1757,"transactions":9,"vwap":1498},"2025-09-12",6800,{"date":1759,"open":1760,"high":1715,"low":1760,"close":1707,"change":1761,"percent_change":67,"volume":882,"transactions":9,"vwap":1707},"2025-09-11",37.24,0.123,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":853,"volume":864,"transactions":9,"vwap":1767},"2025-09-10",37.14,37.22,37.13,37.147,0.027,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1772,"change":916,"percent_change":162,"volume":886,"transactions":9,"vwap":1772},"2025-09-09",37.049999,37.12,37.030998,{"date":1775,"open":1766,"high":1766,"low":1776,"close":1777,"change":997,"percent_change":684,"volume":1228,"transactions":9,"vwap":1777},"2025-09-08",37.035999,37.075001,{"date":1779,"open":1780,"high":1650,"low":1781,"close":1782,"change":1783,"percent_change":818,"volume":1784,"transactions":9,"vwap":1782},"2025-09-05",36.99,36.921,37.021,-0.032,11800,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1789,"change":1790,"percent_change":714,"volume":1791,"transactions":9,"vwap":1789},"2025-09-04",36.87,37.099998,37.053001,0.151,12300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":960,"percent_change":1172,"volume":901,"transactions":9,"vwap":1797},"2025-09-03",36.85,36.93,36.794,36.902,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1801,"change":1803,"percent_change":323,"volume":1804,"transactions":9,"vwap":1801},"2025-09-02",36.75,36.808,36.62,-0.105,33600,{"date":1806,"open":1780,"high":1807,"low":1808,"close":1809,"change":1810,"percent_change":332,"volume":1811,"transactions":9,"vwap":1809},"2025-08-29",37.0079994,36.851,36.913,-0.097,3300,{"date":1813,"open":1814,"high":20,"low":1815,"close":1816,"change":1739,"percent_change":616,"volume":1817,"transactions":9,"vwap":1816},"2025-08-28",36.919,36.881,37.0099983,11400,{"date":1819,"open":1820,"high":583,"low":1821,"close":1822,"change":1456,"percent_change":616,"volume":1823,"transactions":9,"vwap":1822},"2025-08-27",36.97,36.88,36.962,18600,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1809,"change":550,"percent_change":551,"volume":1829,"transactions":9,"vwap":1809},"2025-08-26",36.875,36.95,36.8,12700,{"date":1831,"open":1832,"high":1827,"low":1833,"close":1834,"change":839,"percent_change":840,"volume":1404,"transactions":9,"vwap":1834},"2025-08-25",36.872,36.86,36.92,{"date":1836,"open":1837,"high":1820,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-08-22",36.73,36.68,36.905,0.293,0.8,7500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1566,"percent_change":1179,"volume":1520,"transactions":9,"vwap":1848},"2025-08-21",36.59,36.827,36.56,36.612,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":839,"percent_change":840,"volume":1854,"transactions":9,"vwap":1852},"2025-08-20",36.69,36.74,36.594,10100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1159,"volume":1817,"transactions":9,"vwap":1860},"2025-08-19",36.77,36.81,36.692,36.725,-0.106,{"date":1863,"open":1864,"high":1833,"low":1865,"close":1866,"change":1768,"percent_change":853,"volume":1867,"transactions":9,"vwap":1866},"2025-08-18",36.84,36.78,36.831,5800,{"date":1869,"open":1870,"high":1871,"low":1852,"close":1872,"change":1873,"percent_change":1724,"volume":1874,"transactions":9,"vwap":1872},"2025-08-15",36.83,36.889,36.804,-0.058,5000,{"date":1876,"open":1833,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":17,"volume":1881,"transactions":9,"vwap":1879},"2025-08-14",36.874,36.772,36.862,0.006,7300,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":684,"volume":1888,"transactions":9,"vwap":1886},"2025-08-13",36.91,36.771,36.856,0.056,34900,{"date":1890,"open":1838,"high":1870,"low":1891,"close":1828,"change":1892,"percent_change":650,"volume":1893,"transactions":9,"vwap":1828},"2025-08-12",36.67,0.201,9000,{"date":1895,"open":1838,"high":1896,"low":1897,"close":1897,"change":61,"percent_change":722,"volume":1239,"transactions":9,"vwap":1897},"2025-08-11",36.71,36.599,{"date":1899,"open":1900,"high":1838,"low":1900,"close":1901,"change":1902,"percent_change":1903,"volume":1281,"transactions":9,"vwap":1901},"2025-08-08",36.58,36.649,0.159,0.44,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":240,"percent_change":1909,"volume":1223,"transactions":9,"vwap":1908},"2025-08-07",36.64,36.39,36.49,-0.11,{"date":1911,"open":1912,"high":1847,"low":1913,"close":1914,"change":1915,"percent_change":1011,"volume":1916,"transactions":9,"vwap":1914},"2025-08-06",36.44,36.4,36.53,0.145,13600,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1921},"2025-08-05",36.54,36.32,36.385,-0.295,-0.8,18400,{"date":1926,"open":1920,"high":1838,"low":1920,"close":1838,"change":737,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1838},"2025-08-04",1.38,12500,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-08-01",36.3,36.042999,36.18,-0.253,-0.69,53500,{"date":1938,"open":1939,"high":1838,"low":1940,"close":1940,"change":1941,"percent_change":1724,"volume":1258,"transactions":9,"vwap":1940},"2025-07-31",36.624,36.433,-0.059,{"date":1943,"open":1919,"high":1944,"low":1945,"close":1946,"change":551,"percent_change":61,"volume":951,"transactions":9,"vwap":1946},"2025-07-30",36.61,36.432,36.492,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1460,"percent_change":140,"volume":1264,"transactions":9,"vwap":1952},"2025-07-29",36.65,36.678,36.511,36.512,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1338,"percent_change":528,"volume":1228,"transactions":9,"vwap":1958},"2025-07-28",36.55,36.626,36.547,36.581,{"date":1960,"open":1919,"high":1802,"low":1961,"close":1962,"change":1711,"percent_change":1712,"volume":911,"transactions":9,"vwap":1962},"2025-07-25",36.481,36.562,{"date":1964,"open":1912,"high":1847,"low":1965,"close":1966,"change":1967,"percent_change":848,"volume":1750,"transactions":9,"vwap":1966},"2025-07-24",36.43,36.493,0.028,{"date":1969,"open":1970,"high":1908,"low":1970,"close":1971,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1971},"2025-07-23",36.33,36.465,0.185,0.51,12000,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":1191,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-07-22",36.26,36.37,36.23,36.28,-0.24,15300,{"date":1984,"open":1977,"high":1912,"low":1977,"close":1985,"change":1986,"percent_change":616,"volume":1987,"transactions":9,"vwap":1985},"2025-07-21",36.367,0.047,9500,{"date":1989,"open":1931,"high":1990,"low":1991,"close":1920,"change":1887,"percent_change":684,"volume":1750,"transactions":9,"vwap":1920},"2025-07-18",36.34,36.202,{"date":1993,"open":1994,"high":1920,"low":1995,"close":1996,"change":997,"percent_change":684,"volume":1987,"transactions":9,"vwap":1996},"2025-07-17",36.15,36.142,36.264,{"date":1998,"open":1994,"high":1999,"low":2000,"close":1999,"change":2001,"percent_change":961,"volume":2002,"transactions":9,"vwap":1999},"2025-07-16",36.21,36.07,0.086,159100,{"date":2004,"open":2005,"high":2005,"low":2006,"close":2007,"change":322,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-07-15",36.31,36.11,36.124,-0.32,77200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":917,"volume":2016,"transactions":9,"vwap":2013},"2025-07-14",36.099998,36.239,36.09,0.039,85800,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":498,"volume":1119,"transactions":9,"vwap":2022},"2025-07-11",36.17,36.22,36.080002,36.2,-0.003,{"date":2025,"open":2012,"high":2026,"low":2014,"close":2027,"change":1735,"percent_change":684,"volume":1289,"transactions":9,"vwap":2027},"2025-07-10",36.257,36.203,{"date":2029,"open":2030,"high":1933,"low":2031,"close":1994,"change":2032,"percent_change":111,"volume":2033,"transactions":9,"vwap":1994},"2025-07-09",36.12,36.049999,0.113,11600,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":853,"volume":2041,"transactions":9,"vwap":2039},"2025-07-08",36.035,36.084,35.99,36.036999,0.026,7100,{"date":2043,"open":2031,"high":2019,"low":2044,"close":2045,"change":2046,"percent_change":700,"volume":2047,"transactions":9,"vwap":2045},"2025-07-07",35.955,36.011002,-0.154,14800,{"date":2049,"open":2012,"high":1979,"low":2014,"close":2050,"change":2051,"percent_change":2052,"volume":1982,"transactions":9,"vwap":2050},"2025-07-03",36.165,0.165,0.46,{"date":2054,"open":188,"high":2055,"low":2056,"close":188,"change":267,"percent_change":267,"volume":2057,"transactions":9,"vwap":188},"2025-07-02",36.048,35.95,335000,{"date":2059,"open":2060,"high":2061,"low":2062,"close":188,"change":17,"percent_change":799,"volume":2063,"transactions":9,"vwap":188},"2025-07-01",35.96,36.00099945,35.85,114300,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":498,"percent_change":167,"volume":2070,"transactions":9,"vwap":2069},"2025-06-30",36.0099983,36.040001,35.911,35.98,131600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2038,"change":2076,"percent_change":528,"volume":2077,"transactions":9,"vwap":2038},"2025-06-27",35.925,36.0089989,35.91,0.017,24100,{"date":2079,"open":2069,"high":2080,"low":2081,"close":2082,"change":1577,"percent_change":528,"volume":2083,"transactions":9,"vwap":2082},"2025-06-26",36.02,35.92,35.973,8200,{"date":2085,"open":2038,"high":2038,"low":2086,"close":2044,"change":839,"percent_change":840,"volume":2087,"transactions":9,"vwap":2044},"2025-06-25",35.88,16100,{"date":2089,"open":2081,"high":2090,"low":2086,"close":2091,"change":1377,"percent_change":854,"volume":1987,"transactions":9,"vwap":2091},"2025-06-24",35.989,35.94,{"date":2093,"open":2086,"high":2094,"low":2095,"close":2096,"change":2097,"percent_change":461,"volume":1289,"transactions":9,"vwap":2096},"2025-06-23",35.93,35.838,35.875,0.096,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":1768,"percent_change":848,"volume":886,"transactions":9,"vwap":2103},"2025-06-20",35.79,35.83,35.75,35.779,{"date":2105,"open":2106,"high":2107,"low":2106,"close":2108,"change":1571,"percent_change":304,"volume":2109,"transactions":9,"vwap":2108},"2025-06-18",35.72,35.828,35.752,10300,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":230,"volume":1817,"transactions":9,"vwap":2115},"2025-06-17",35.8,35.82,35.64,35.74,-0.043,{"date":2118,"open":2119,"high":2113,"low":2120,"close":2121,"change":1783,"percent_change":818,"volume":1404,"transactions":9,"vwap":2121},"2025-06-16",35.81,35.73,35.783,{"date":2123,"open":2106,"high":2124,"low":2114,"close":2124,"change":1377,"percent_change":854,"volume":1215,"transactions":9,"vwap":2124},"2025-06-13",35.815,{"date":2126,"open":2127,"high":2100,"low":2128,"close":2102,"change":1967,"percent_change":848,"volume":1811,"transactions":9,"vwap":2102},"2025-06-12",35.77,35.7,{"date":2130,"open":2112,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":818,"volume":1597,"transactions":9,"vwap":2133},"2025-06-11",35.84,35.67,35.722,-0.033,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":162,"volume":1284,"transactions":9,"vwap":2140},"2025-06-10",35.715,35.78,35.677,35.755,0.044,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":684,"volume":1061,"transactions":9,"vwap":2147},"2025-06-09",35.729,35.769,35.696,35.711,0.052,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-06-06",35.71,35.635,35.659,0.191,0.54,12400,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2161,"change":2162,"percent_change":140,"volume":2163,"transactions":9,"vwap":2161},"2025-06-05",35.55,35.63,35.468,-0.067,11300,{"date":2165,"open":2159,"high":2166,"low":2167,"close":2168,"change":16,"percent_change":304,"volume":2169,"transactions":9,"vwap":2168},"2025-06-04",35.59,35.5,35.535,4400,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":1024,"volume":1274,"transactions":9,"vwap":2174},"2025-06-03",35.41,35.58,35.526,0.128,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":1711,"percent_change":506,"volume":731,"transactions":9,"vwap":2180},"2025-06-02",35.278,35.426,35.398,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":1338,"percent_change":528,"volume":1146,"transactions":9,"vwap":2184},"2025-05-30",35.27,35.329,35.185,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":923,"volume":901,"transactions":9,"vwap":2191},"2025-05-29",35.292,35.336,35.25,35.31,0.081,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2196,"change":2197,"percent_change":1159,"volume":1597,"transactions":9,"vwap":2196},"2025-05-28",35.322,35.229,-0.104,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":2202,"percent_change":2203,"volume":1228,"transactions":9,"vwap":2201},"2025-05-27",35.18,35.333,0.458,1.31,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":152,"volume":864,"transactions":9,"vwap":2209},"2025-05-23",34.79,34.96,34.78,34.875,-0.148,{"date":2212,"open":232,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":-6,"volume":764,"transactions":9,"vwap":2215},"2025-05-22",35.17,34.989,35.022999,-0.001,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2041,"transactions":9,"vwap":2222},"2025-05-21",35.2,35.259,34.998,35.023998,-0.286,-0.81,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2191,"change":818,"percent_change":730,"volume":804,"transactions":9,"vwap":2191},"2025-05-20",35.282,35.34,35.23,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2233,"change":2234,"percent_change":479,"volume":1322,"transactions":9,"vwap":2233},"2025-05-19",35.175,35.4,0.107,{"date":2236,"open":2237,"high":2238,"low":2237,"close":2239,"change":1214,"percent_change":961,"volume":911,"transactions":9,"vwap":2239},"2025-05-16",35.22,35.32,35.293,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2244,"change":2001,"percent_change":961,"volume":1239,"transactions":9,"vwap":2244},"2025-05-15",35.07,35.48,35.21,{"date":2246,"open":2213,"high":2213,"low":2242,"close":2247,"change":2216,"percent_change":-6,"volume":864,"transactions":9,"vwap":2247},"2025-05-14",35.124,{"date":2249,"open":2250,"high":2244,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-05-13",35.049999,35.125,0.172,0.49,21200,{"date":2256,"open":2257,"high":232,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1597,"transactions":9,"vwap":2258},"2025-05-12",34.77,34.953,0.663,1.93,{"date":2262,"open":2263,"high":2263,"low":2264,"close":2265,"change":793,"percent_change":498,"volume":1346,"transactions":9,"vwap":2265},"2025-05-09",34.32,34.16,34.29,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2270,"change":2271,"percent_change":130,"volume":901,"transactions":9,"vwap":2270},"2025-05-08",34.37,34.4,34.295,0.202,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":923,"volume":2279,"transactions":9,"vwap":2277},"2025-05-07",33.98,34.13,33.96,34.092999,0.079,10800,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":32,"volume":2287,"transactions":9,"vwap":2285},"2025-05-06",34.029999,34.109,33.97,34.014,-0.159,29600,{"date":2289,"open":2290,"high":2291,"low":2290,"close":2292,"change":247,"percent_change":470,"volume":1916,"transactions":9,"vwap":2292},"2025-05-05",34.078999,34.293,34.173,{"date":2294,"open":2295,"high":2296,"low":2295,"close":2297,"change":111,"percent_change":2298,"volume":786,"transactions":9,"vwap":2297},"2025-05-02",34.2,34.31,34.298,0.91,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2303,"change":2304,"percent_change":1973,"volume":2305,"transactions":9,"vwap":2303},"2025-05-01",34.0029984,34.145,33.988,0.173,12200,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2309,"change":848,"percent_change":961,"volume":2310,"transactions":9,"vwap":2309},"2025-04-30",33.42,33.815,21400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":479,"volume":833,"transactions":9,"vwap":2316},"2025-04-29",33.63,33.82,33.6,33.735,0.101,{"date":177,"open":2319,"high":2319,"low":173,"close":2320,"change":2321,"percent_change":2322,"volume":764,"transactions":9,"vwap":2320},33.705,33.634,-0.071,-0.21]